股票概览
10.05
+0.3%
+0.03
10.01
开盘价
10.1
最高价
9.93
最低价
39,701
成交量
数据更新至: 2024-10-31
技术指标
10.16
MA5 (5日均线)
10.07
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 | 10.01 | 10.1 | 9.93 | 10.05 | +0.3% | 39,701 | 39,754,499 |
| 2024-10-30 | 10.22 | 10.33 | 9.9 | 10.02 | -2.43% | 62,077 | 62,443,702 |
| 2024-10-29 | 10.32 | 10.42 | 10.21 | 10.27 | -0.68% | 49,532 | 50,993,560 |
| 2024-10-28 | 10.14 | 10.35 | 10.14 | 10.34 | +1.97% | 48,430 | 49,771,323 |
| 2024-10-25 | 9.96 | 10.19 | 9.9 | 10.14 | +1.6% | 52,219 | 52,774,603 |
| 2024-10-24 | 9.9 | 10.08 | 9.9 | 9.98 | -0.2% | 32,228 | 32,212,849 |
| 2024-10-23 | 10 | 10.25 | 9.97 | 10 | 0% | 53,507 | 53,914,441 |
| 2024-10-22 | 9.96 | 10.11 | 9.83 | 10 | +1.11% | 44,792 | 44,595,070 |
| 2024-10-21 | 9.95 | 10 | 9.77 | 9.89 | -1.1% | 48,874 | 48,386,431 |
| 2024-10-18 | 9.74 | 10.08 | 9.58 | 10 | +2.35% | 63,799 | 62,992,848 |
| 2024-10-17 | 9.78 | 10.01 | 9.75 | 9.77 | +0.41% | 34,561 | 34,167,689 |
| 2024-10-16 | 9.7 | 9.86 | 9.65 | 9.73 | -0.21% | 27,085 | 26,423,303 |
| 2024-10-15 | 9.8 | 10.1 | 9.73 | 9.75 | -1.22% | 43,016 | 42,559,639 |
| 2024-10-14 | 9.59 | 9.93 | 9.49 | 9.87 | +3.03% | 47,427 | 46,076,553 |
| 2024-10-11 | 9.93 | 10 | 9.41 | 9.58 | -3.43% | 64,004 | 62,301,290 |
| 2024-10-10 | 9.85 | 10.13 | 9.77 | 9.92 | +3.23% | 79,058 | 78,724,241 |
| 2024-10-09 | 10.8 | 10.8 | 9.61 | 9.61 | -14.5% | 130,531 | 132,101,863 |
| 2024-10-08 | 12.2 | 12.3 | 10.3 | 11.24 | +6.24% | 233,897 | 261,639,064 |
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：