股票概览
10.2
+0.29%
+0.03
10.15
开盘价
10.26
最高价
10.11
最低价
71,601
成交量
数据更新至: 2024-10-31
技术指标
10.32
MA5 (5日均线)
10.24
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 | 10.15 | 10.26 | 10.11 | 10.2 | +0.29% | 71,601 | 72,985,899 |
| 2024-10-30 | 10.2 | 10.3 | 10.05 | 10.17 | -0.68% | 67,930 | 69,152,350 |
| 2024-10-29 | 10.53 | 10.54 | 10.21 | 10.24 | -3.03% | 105,246 | 108,958,299 |
| 2024-10-28 | 10.35 | 10.57 | 10.27 | 10.56 | +1.44% | 141,764 | 147,791,579 |
| 2024-10-25 | 10.23 | 10.41 | 10.2 | 10.41 | +1.86% | 77,671 | 80,292,217 |
| 2024-10-24 | 10.19 | 10.33 | 10.16 | 10.22 | -0.39% | 55,644 | 56,883,493 |
| 2024-10-23 | 10.28 | 10.37 | 10.2 | 10.26 | -0.39% | 92,100 | 94,610,579 |
| 2024-10-22 | 10.06 | 10.3 | 9.99 | 10.3 | +2.39% | 86,541 | 88,137,624 |
| 2024-10-21 | 10.07 | 10.1 | 9.92 | 10.06 | +0.4% | 91,538 | 91,756,649 |
| 2024-10-18 | 9.85 | 10.18 | 9.8 | 10.02 | +1.93% | 97,272 | 97,375,983 |
| 2024-10-17 | 10.13 | 10.15 | 9.83 | 9.83 | -1.99% | 67,309 | 67,106,057 |
| 2024-10-16 | 9.99 | 10.17 | 9.9 | 10.03 | -0.2% | 64,594 | 64,934,478 |
| 2024-10-15 | 10.31 | 10.36 | 10.05 | 10.05 | -2.43% | 72,218 | 73,570,368 |
| 2024-10-14 | 10.07 | 10.34 | 9.96 | 10.3 | +2.18% | 78,068 | 79,487,529 |
| 2024-10-11 | 10.48 | 10.49 | 9.95 | 10.08 | -3.45% | 83,366 | 84,913,249 |
| 2024-10-10 | 10.52 | 10.69 | 10.23 | 10.44 | +1.06% | 105,205 | 110,516,605 |
| 2024-10-09 | 11.09 | 11.15 | 10.33 | 10.33 | -9.86% | 195,716 | 208,816,057 |
| 2024-10-08 | 12.15 | 12.27 | 10.98 | 11.46 | +2.41% | 270,815 | 313,832,868 |
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：