股票概览
10.46
+2.25%
+0.23
10.27
开盘价
10.54
最高价
10.13
最低价
91,375
成交量
数据更新至: 2024-10-31
技术指标
10.49
MA5 (5日均线)
10.46
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 | 10.27 | 10.54 | 10.13 | 10.46 | +2.25% | 91,375 | 94,670,188 |
| 2024-10-30 | 10.4 | 10.55 | 10.15 | 10.23 | -1.63% | 90,789 | 93,613,468 |
| 2024-10-29 | 10.79 | 10.82 | 10.32 | 10.4 | -2.8% | 108,541 | 114,176,059 |
| 2024-10-28 | 10.77 | 10.87 | 10.58 | 10.7 | +0.47% | 127,388 | 136,248,312 |
| 2024-10-25 | 10.49 | 10.73 | 10.45 | 10.65 | +1.53% | 91,891 | 97,604,377 |
| 2024-10-24 | 10.6 | 10.71 | 10.38 | 10.49 | -2.24% | 101,159 | 106,165,205 |
| 2024-10-23 | 10.26 | 11.2 | 10.26 | 10.73 | +3.87% | 245,951 | 265,121,081 |
| 2024-10-22 | 10.45 | 10.58 | 10.16 | 10.33 | -1.15% | 108,683 | 112,045,970 |
| 2024-10-21 | 10.2 | 10.7 | 10.2 | 10.45 | +2.75% | 146,044 | 152,975,433 |
| 2024-10-18 | 9.79 | 10.39 | 9.73 | 10.17 | +3.88% | 151,176 | 153,231,330 |
| 2024-10-17 | 9.83 | 10.06 | 9.78 | 9.79 | +0.2% | 80,792 | 80,268,808 |
| 2024-10-16 | 9.81 | 10.06 | 9.64 | 9.77 | -1.01% | 85,345 | 83,958,834 |
| 2024-10-15 | 9.95 | 10.25 | 9.73 | 9.87 | -1.2% | 144,635 | 144,636,413 |
| 2024-10-14 | 9.59 | 10.13 | 9.51 | 9.99 | +6.05% | 158,267 | 155,967,048 |
| 2024-10-11 | 10.17 | 10.17 | 9.27 | 9.42 | -7.1% | 108,002 | 104,104,270 |
| 2024-10-10 | 10.25 | 10.6 | 9.86 | 10.14 | +0.8% | 132,543 | 135,659,978 |
| 2024-10-09 | 10.81 | 10.99 | 10.05 | 10.06 | -10.42% | 182,987 | 193,584,958 |
| 2024-10-08 | 11.7 | 11.7 | 10.36 | 11.23 | +14.48% | 247,944 | 273,285,766 |
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：