股票概览
10.12
-1.65%
-0.17
10.16
开盘价
10.26
最高价
9.99
最低价
41,148
成交量
数据更新至: 2024-10-31
技术指标
10.27
MA5 (5日均线)
10.08
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 10.16 | 10.26 | 9.99 | 10.12 | -1.65% | 41,148 | 41,535,422 |
| 2024-10-30 | 10.11 | 10.42 | 10.02 | 10.29 | +0.59% | 47,625 | 48,802,735 |
| 2024-10-29 | 10.69 | 10.73 | 10.23 | 10.23 | -2.94% | 43,908 | 45,636,791 |
| 2024-10-28 | 10.28 | 10.54 | 10.23 | 10.54 | +3.64% | 50,285 | 52,310,199 |
| 2024-10-25 | 10.09 | 10.2 | 10.03 | 10.17 | +0.79% | 34,181 | 34,613,049 |
| 2024-10-24 | 10.04 | 10.16 | 9.96 | 10.09 | +0.6% | 31,265 | 31,471,669 |
| 2024-10-23 | 10 | 10.12 | 9.92 | 10.03 | +0.5% | 37,811 | 37,865,244 |
| 2024-10-22 | 9.74 | 10.08 | 9.72 | 9.98 | +2.46% | 47,381 | 46,960,674 |
| 2024-10-21 | 9.56 | 9.75 | 9.5 | 9.74 | +1.78% | 33,928 | 32,737,710 |
| 2024-10-18 | 9.43 | 9.72 | 9.36 | 9.57 | +1.48% | 31,807 | 30,309,857 |
| 2024-10-17 | 9.56 | 9.67 | 9.43 | 9.43 | -0.84% | 21,102 | 20,143,852 |
| 2024-10-16 | 9.5 | 9.65 | 9.42 | 9.51 | -0.73% | 20,441 | 19,497,004 |
| 2024-10-15 | 9.67 | 9.78 | 9.57 | 9.58 | -1.74% | 29,380 | 28,419,402 |
| 2024-10-14 | 9.64 | 9.78 | 9.4 | 9.75 | +1.14% | 36,540 | 35,141,962 |
| 2024-10-11 | 9.67 | 10.05 | 9.56 | 9.64 | -0.31% | 44,310 | 43,375,200 |
| 2024-10-10 | 9.68 | 9.9 | 9.49 | 9.67 | -0.21% | 41,444 | 40,338,158 |
| 2024-10-09 | 10.63 | 10.63 | 9.68 | 9.69 | -9.94% | 72,809 | 72,617,079 |
| 2024-10-08 | 11.76 | 11.76 | 10.39 | 10.76 | +0.56% | 152,274 | 167,831,413 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：