股票概览
10.23
+1.79%
+0.18
10.05
开盘价
10.45
最高价
10.05
最低价
57,269
成交量
数据更新至: 2024-10-31
技术指标
10.24
MA5 (5日均线)
10.20
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 | 10.45 | 10.05 | 10.23 | +1.79% | 57,269 | 58,714,739 |
| 2024-10-30 | 10.1 | 10.35 | 9.99 | 10.05 | -0.79% | 60,178 | 60,902,168 |
| 2024-10-29 | 10.51 | 10.6 | 10.06 | 10.13 | -3.43% | 73,663 | 75,698,857 |
| 2024-10-28 | 10.29 | 10.56 | 10.25 | 10.49 | +1.75% | 86,007 | 89,343,881 |
| 2024-10-25 | 10.14 | 10.55 | 10.08 | 10.31 | +1.78% | 101,979 | 105,518,250 |
| 2024-10-24 | 10.67 | 10.67 | 10.1 | 10.13 | -6.46% | 116,437 | 119,664,703 |
| 2024-10-23 | 10.05 | 11.1 | 9.92 | 10.83 | +8.3% | 173,542 | 182,154,241 |
| 2024-10-22 | 9.91 | 10.05 | 9.8 | 10 | -0.1% | 58,026 | 57,737,024 |
| 2024-10-21 | 9.97 | 10.14 | 9.86 | 10.01 | +1.73% | 61,267 | 61,149,934 |
| 2024-10-18 | 9.62 | 10.07 | 9.51 | 9.84 | +2.29% | 67,417 | 65,667,806 |
| 2024-10-17 | 9.94 | 10.09 | 9.62 | 9.62 | -3.12% | 58,825 | 57,745,989 |
| 2024-10-16 | 9.9 | 10.19 | 9.81 | 9.93 | -0.7% | 49,419 | 49,619,274 |
| 2024-10-15 | 10.07 | 10.57 | 9.85 | 10 | -0.7% | 74,904 | 75,858,997 |
| 2024-10-14 | 9.76 | 10.2 | 9.76 | 10.07 | +3.39% | 56,348 | 56,459,098 |
| 2024-10-11 | 10.11 | 10.18 | 9.58 | 9.74 | -4.13% | 66,749 | 65,703,036 |
| 2024-10-10 | 10.02 | 10.68 | 10.02 | 10.16 | +1.2% | 75,242 | 77,823,959 |
| 2024-10-09 | 10.7 | 11.14 | 10.02 | 10.04 | -10.68% | 109,217 | 115,267,500 |
| 2024-10-08 | 11.76 | 11.97 | 10.23 | 11.24 | +11.62% | 186,871 | 207,652,549 |
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：