股票概览
10.16
+6.17%
+0.59
10.52
开盘价
10.52
最高价
9.78
最低价
406,167
成交量
数据更新至: 2024-10-31
技术指标
8.71
MA5 (5日均线)
7.81
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 | 10.52 | 10.52 | 9.78 | 10.16 | +6.17% | 406,167 | 414,854,565 |
| 2024-10-30 | 9.31 | 9.57 | 9.07 | 9.57 | +10% | 141,348 | 132,615,606 |
| 2024-10-29 | 8.7 | 8.7 | 8.7 | 8.7 | +9.99% | 12,841 | 11,171,696 |
| 2024-10-28 | 7.63 | 7.91 | 7.63 | 7.91 | +10.01% | 47,332 | 37,232,845 |
| 2024-10-25 | 7.02 | 7.21 | 7.01 | 7.19 | +3.01% | 50,258 | 35,976,994 |
| 2024-10-24 | 7.06 | 7.15 | 6.91 | 6.98 | -1.27% | 51,233 | 35,786,178 |
| 2024-10-23 | 7.32 | 7.45 | 7.05 | 7.07 | +1.29% | 97,338 | 69,907,580 |
| 2024-10-22 | 6.89 | 6.98 | 6.81 | 6.98 | +1.16% | 44,777 | 30,909,172 |
| 2024-10-21 | 6.64 | 6.96 | 6.6 | 6.9 | +3.6% | 61,129 | 41,849,714 |
| 2024-10-18 | 6.53 | 6.71 | 6.43 | 6.66 | +1.99% | 42,132 | 27,686,716 |
| 2024-10-17 | 6.54 | 6.7 | 6.49 | 6.53 | -0.15% | 41,574 | 27,429,086 |
| 2024-10-16 | 6.42 | 6.64 | 6.42 | 6.54 | +0.15% | 41,529 | 27,274,540 |
| 2024-10-15 | 6.59 | 6.74 | 6.51 | 6.53 | -2.1% | 52,518 | 34,835,120 |
| 2024-10-14 | 6.61 | 6.75 | 6.42 | 6.67 | +6.55% | 72,063 | 47,223,404 |
| 2024-10-11 | 6.57 | 6.57 | 6.17 | 6.26 | -5.72% | 55,390 | 35,174,238 |
| 2024-10-10 | 6.33 | 6.66 | 6.17 | 6.64 | +5.4% | 91,578 | 59,086,923 |
| 2024-10-09 | 6.86 | 6.86 | 6.3 | 6.3 | -10% | 81,936 | 52,916,227 |
| 2024-10-08 | 7.3 | 7.31 | 6.57 | 7 | +4.63% | 108,843 | 75,759,570 |
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：