股票概览
10.22
+1.69%
+0.17
10.05
开盘价
10.32
最高价
9.97
最低价
49,447
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 | 10.05 | 10.32 | 9.97 | 10.22 | +1.69% | 49,447 | 50,478,260 |
| 2024-10-30 | 10.15 | 10.24 | 9.91 | 10.05 | -0.89% | 43,204 | 43,498,801 |
| 2024-10-29 | 10.45 | 10.57 | 10.09 | 10.14 | -2.59% | 50,429 | 51,805,471 |
| 2024-10-28 | 10.13 | 10.44 | 10.13 | 10.41 | +3.27% | 57,333 | 58,918,869 |
| 2024-10-25 | 9.94 | 10.14 | 9.89 | 10.08 | +1.2% | 38,860 | 39,069,584 |
| 2024-10-24 | 9.92 | 10.03 | 9.83 | 9.96 | -0.7% | 39,380 | 39,066,251 |
| 2024-10-23 | 10.25 | 10.25 | 9.96 | 10.03 | -1.96% | 52,510 | 52,963,310 |
| 2024-10-22 | 10.34 | 10.36 | 10.02 | 10.23 | -1.16% | 63,436 | 64,653,959 |
| 2024-10-21 | 10.31 | 10.5 | 10.21 | 10.35 | +1.07% | 86,174 | 89,222,378 |
| 2024-10-18 | 10.07 | 10.42 | 9.96 | 10.24 | +4.38% | 100,694 | 102,414,590 |
| 2024-10-17 | 9.9 | 10.08 | 9.79 | 9.81 | -0.91% | 56,381 | 56,119,569 |
| 2024-10-16 | 9.57 | 9.96 | 9.5 | 9.9 | +2.06% | 51,790 | 50,877,830 |
| 2024-10-15 | 9.69 | 9.93 | 9.53 | 9.7 | -0.41% | 60,784 | 59,564,382 |
| 2024-10-14 | 9.44 | 9.75 | 9.32 | 9.74 | +5.07% | 62,911 | 60,284,386 |
| 2024-10-11 | 9.8 | 9.85 | 9.15 | 9.27 | -5.6% | 65,741 | 61,812,564 |
| 2024-10-10 | 9.66 | 10.09 | 9.48 | 9.82 | +3.7% | 91,057 | 89,806,193 |
| 2024-10-09 | 10.63 | 10.68 | 9.47 | 9.47 | -16.56% | 128,186 | 129,877,378 |
| 2024-10-08 | 11.75 | 11.95 | 10.12 | 11.35 | +13.39% | 192,913 | 212,356,190 |
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：