股票概览
10.15
+0.69%
+0.07
10.05
开盘价
10.21
最高价
9.94
最低价
329,240
成交量
数据更新至: 2024-10-31
技术指标
10.26
MA5 (5日均线)
10.47
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 | 10.05 | 10.21 | 9.94 | 10.15 | +0.69% | 329,240 | 331,262,007 |
| 2024-10-30 | 10.07 | 10.27 | 9.97 | 10.08 | -0.4% | 226,446 | 228,346,517 |
| 2024-10-29 | 10.36 | 10.55 | 10.1 | 10.12 | -3.25% | 378,511 | 386,907,419 |
| 2024-10-28 | 10.43 | 10.52 | 9.87 | 10.46 | -0.38% | 748,535 | 766,097,674 |
| 2024-10-25 | 10.65 | 10.78 | 10.42 | 10.5 | -1.59% | 290,944 | 305,630,796 |
| 2024-10-24 | 10.81 | 10.94 | 10.63 | 10.67 | -2.2% | 204,035 | 219,275,692 |
| 2024-10-23 | 10.79 | 11.08 | 10.73 | 10.91 | +0.93% | 290,277 | 316,992,018 |
| 2024-10-22 | 10.52 | 10.92 | 10.46 | 10.81 | +2.76% | 284,499 | 306,163,884 |
| 2024-10-21 | 10.52 | 10.65 | 10.28 | 10.52 | 0% | 316,137 | 331,011,823 |
| 2024-10-18 | 10.26 | 10.7 | 10.25 | 10.52 | +2.14% | 272,898 | 285,661,955 |
| 2024-10-17 | 10.48 | 10.52 | 10.27 | 10.3 | -0.96% | 176,535 | 183,668,549 |
| 2024-10-16 | 10.35 | 10.52 | 10.31 | 10.4 | -0.67% | 181,966 | 189,543,997 |
| 2024-10-15 | 10.8 | 10.8 | 10.46 | 10.47 | -3.32% | 232,851 | 246,957,749 |
| 2024-10-14 | 10.59 | 10.88 | 10.45 | 10.83 | +2.27% | 304,955 | 326,231,779 |
| 2024-10-11 | 10.79 | 10.82 | 10.45 | 10.59 | -1.3% | 287,959 | 306,519,958 |
| 2024-10-10 | 10.47 | 10.95 | 10.4 | 10.73 | +2.58% | 419,950 | 450,463,187 |
| 2024-10-09 | 10.86 | 10.87 | 10.36 | 10.46 | -6.02% | 517,611 | 551,508,060 |
| 2024-10-08 | 12.3 | 12.33 | 10.52 | 11.13 | -1.07% | 831,654 | 940,915,716 |
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：