股票概览
10.23
-0.29%
-0.03
10.36
开盘价
10.49
最高价
10.15
最低价
84,233
成交量
数据更新至: 2024-10-31
技术指标
10.33
MA5 (5日均线)
10.00
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 | 10.36 | 10.49 | 10.15 | 10.23 | -0.29% | 84,233 | 86,455,160 |
| 2024-10-30 | 10.36 | 10.62 | 10.04 | 10.26 | -1.54% | 119,977 | 123,476,998 |
| 2024-10-29 | 10.66 | 11.1 | 10.36 | 10.42 | -2.16% | 184,234 | 197,656,586 |
| 2024-10-28 | 10.1 | 10.72 | 10.04 | 10.65 | +5.45% | 169,511 | 178,518,734 |
| 2024-10-25 | 10 | 10.27 | 9.9 | 10.1 | +0.5% | 100,822 | 101,658,854 |
| 2024-10-24 | 10.28 | 10.28 | 9.96 | 10.05 | -2.24% | 165,534 | 166,407,225 |
| 2024-10-23 | 9.5 | 10.5 | 9.35 | 10.28 | +8.21% | 276,535 | 275,581,075 |
| 2024-10-22 | 9.3 | 9.5 | 9.15 | 9.5 | +2.37% | 113,111 | 105,968,893 |
| 2024-10-21 | 9.2 | 9.48 | 9.2 | 9.28 | +1.09% | 141,934 | 132,517,807 |
| 2024-10-18 | 8.99 | 9.4 | 8.89 | 9.18 | +2.46% | 123,773 | 113,220,704 |
| 2024-10-17 | 9.15 | 9.24 | 8.94 | 8.96 | -0.88% | 84,373 | 76,757,862 |
| 2024-10-16 | 9.01 | 9.26 | 8.9 | 9.04 | -0.22% | 70,504 | 63,998,872 |
| 2024-10-15 | 9.3 | 9.42 | 9.04 | 9.06 | -3.31% | 78,836 | 72,663,420 |
| 2024-10-14 | 9 | 9.4 | 8.79 | 9.37 | +4.69% | 105,141 | 95,452,224 |
| 2024-10-11 | 9.36 | 9.45 | 8.78 | 8.95 | -5.09% | 123,165 | 111,872,218 |
| 2024-10-10 | 9.45 | 9.93 | 9.38 | 9.43 | +0.64% | 152,484 | 146,913,805 |
| 2024-10-09 | 10.5 | 10.5 | 9.29 | 9.37 | -14.74% | 250,568 | 247,870,085 |
| 2024-10-08 | 11.32 | 11.32 | 9.97 | 10.99 | +14.96% | 300,246 | 319,682,175 |
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：