股票概览
10.47
+3.25%
+0.33
10.3
开盘价
10.67
最高价
10.15
最低价
95,312
成交量
数据更新至: 2024-10-31
技术指标
10.34
MA5 (5日均线)
10.32
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 | 10.3 | 10.67 | 10.15 | 10.47 | +3.25% | 95,312 | 99,390,515 |
| 2024-10-30 | 10.13 | 10.44 | 9.98 | 10.14 | -0.78% | 83,970 | 85,570,230 |
| 2024-10-29 | 10.48 | 10.62 | 10.2 | 10.22 | -2.39% | 76,072 | 79,169,094 |
| 2024-10-28 | 10.4 | 10.52 | 10.3 | 10.47 | +0.87% | 68,297 | 71,109,981 |
| 2024-10-25 | 10.36 | 10.44 | 10.08 | 10.38 | +0.1% | 111,676 | 114,705,371 |
| 2024-10-24 | 10.13 | 10.79 | 9.95 | 10.37 | +1.57% | 125,534 | 129,871,041 |
| 2024-10-23 | 10.15 | 10.6 | 9.98 | 10.21 | +0.89% | 102,017 | 105,535,291 |
| 2024-10-22 | 10.47 | 10.54 | 10.02 | 10.12 | -3.8% | 92,228 | 93,938,007 |
| 2024-10-21 | 10.39 | 10.79 | 10.39 | 10.52 | +2.24% | 92,889 | 98,276,657 |
| 2024-10-18 | 9.83 | 10.63 | 9.6 | 10.29 | +3.94% | 100,152 | 101,645,840 |
| 2024-10-17 | 9.94 | 10.3 | 9.85 | 9.9 | -0.4% | 69,094 | 69,842,957 |
| 2024-10-16 | 9.7 | 10.42 | 9.62 | 9.94 | +1.02% | 63,058 | 62,774,592 |
| 2024-10-15 | 10 | 10.37 | 9.8 | 9.84 | -2.09% | 77,480 | 78,280,202 |
| 2024-10-14 | 9.43 | 10.1 | 9.23 | 10.05 | +6.91% | 98,700 | 95,774,681 |
| 2024-10-11 | 10.05 | 10.2 | 9.29 | 9.4 | -6.93% | 125,228 | 121,401,114 |
| 2024-10-10 | 11.1 | 11.11 | 10.1 | 10.1 | -4.9% | 140,935 | 149,600,051 |
| 2024-10-09 | 10.74 | 11.42 | 10.5 | 10.62 | -6.02% | 203,069 | 222,160,854 |
| 2024-10-08 | 11.37 | 11.38 | 10.04 | 11.3 | +19.07% | 196,968 | 214,529,333 |
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：