股票概览
10.29
+2.49%
+0.25
10.11
开盘价
10.42
最高价
10.1
最低价
196,087
成交量
数据更新至: 2024-10-31
技术指标
10.18
MA5 (5日均线)
10.17
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 | 10.11 | 10.42 | 10.1 | 10.29 | +2.49% | 196,087 | 201,431,653 |
| 2024-10-30 | 10.1 | 10.26 | 9.96 | 10.04 | -0.79% | 133,296 | 134,478,053 |
| 2024-10-29 | 10.36 | 10.58 | 10.12 | 10.12 | -2.13% | 298,414 | 308,292,331 |
| 2024-10-28 | 10.05 | 10.41 | 10.03 | 10.34 | +2.17% | 191,420 | 196,900,620 |
| 2024-10-25 | 9.96 | 10.14 | 9.96 | 10.12 | +1.3% | 156,733 | 157,809,757 |
| 2024-10-24 | 10.18 | 10.2 | 9.9 | 9.99 | -2.25% | 151,689 | 151,925,180 |
| 2024-10-23 | 10.23 | 10.47 | 10.17 | 10.22 | -0.2% | 146,592 | 150,877,496 |
| 2024-10-22 | 10.2 | 10.26 | 10.11 | 10.24 | -0.1% | 121,614 | 124,005,580 |
| 2024-10-21 | 10.09 | 10.29 | 9.98 | 10.25 | +1.99% | 193,346 | 195,834,711 |
| 2024-10-18 | 9.79 | 10.23 | 9.66 | 10.05 | +2.45% | 174,936 | 173,596,157 |
| 2024-10-17 | 10.1 | 10.17 | 9.8 | 9.81 | -2.87% | 127,102 | 126,687,659 |
| 2024-10-16 | 10.06 | 10.22 | 9.97 | 10.1 | +0.7% | 101,688 | 102,622,598 |
| 2024-10-15 | 10.29 | 10.39 | 10.02 | 10.03 | -3% | 139,190 | 141,924,743 |
| 2024-10-14 | 10.12 | 10.37 | 9.97 | 10.34 | +2.17% | 173,370 | 176,914,958 |
| 2024-10-11 | 10.7 | 10.7 | 9.97 | 10.12 | -6.9% | 267,281 | 275,009,699 |
| 2024-10-10 | 10.25 | 11.29 | 10.17 | 10.87 | +5.95% | 432,136 | 474,105,874 |
| 2024-10-09 | 11 | 11 | 10.23 | 10.26 | -8.23% | 229,703 | 242,950,381 |
| 2024-10-08 | 11.68 | 11.68 | 10.63 | 11.18 | +5.27% | 370,665 | 414,394,212 |
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：