股票概览
10.23
-0.87%
-0.09
10.29
开盘价
10.35
最高价
10.14
最低价
52,229
成交量
数据更新至: 2024-10-31
技术指标
10.51
MA5 (5日均线)
10.39
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 | 10.29 | 10.35 | 10.14 | 10.23 | -0.87% | 52,229 | 53,389,141 |
| 2024-10-30 | 10.2 | 10.36 | 10.09 | 10.32 | -0.29% | 62,980 | 64,466,532 |
| 2024-10-29 | 10.91 | 10.95 | 10.31 | 10.35 | -4.7% | 141,349 | 149,455,163 |
| 2024-10-28 | 10.58 | 11.39 | 10.2 | 10.86 | +0.56% | 168,864 | 180,170,658 |
| 2024-10-25 | 10.37 | 10.86 | 10.25 | 10.8 | +4.45% | 106,288 | 111,179,406 |
| 2024-10-24 | 10.3 | 10.4 | 10.28 | 10.34 | +0.1% | 28,565 | 29,540,781 |
| 2024-10-23 | 10.37 | 10.48 | 10.27 | 10.33 | -0.29% | 38,115 | 39,549,644 |
| 2024-10-22 | 10.24 | 10.4 | 10.15 | 10.36 | +1.57% | 35,064 | 36,149,081 |
| 2024-10-21 | 10.15 | 10.25 | 10.02 | 10.2 | +0.49% | 25,745 | 26,122,575 |
| 2024-10-18 | 10 | 10.26 | 9.99 | 10.15 | +0.79% | 31,799 | 32,253,681 |
| 2024-10-17 | 10.15 | 10.21 | 10.05 | 10.07 | -0.4% | 16,475 | 16,677,994 |
| 2024-10-16 | 10 | 10.22 | 9.98 | 10.11 | -0.2% | 24,370 | 24,674,346 |
| 2024-10-15 | 10.16 | 10.36 | 10.12 | 10.13 | -0.69% | 43,064 | 44,094,462 |
| 2024-10-14 | 10.09 | 10.24 | 10.03 | 10.2 | +0.99% | 42,183 | 42,826,526 |
| 2024-10-11 | 10.2 | 10.31 | 10 | 10.1 | -1.37% | 56,163 | 56,957,800 |
| 2024-10-10 | 9.91 | 10.27 | 9.86 | 10.24 | +3.85% | 64,136 | 64,913,480 |
| 2024-10-09 | 10.61 | 10.64 | 9.78 | 9.86 | -8.28% | 89,909 | 90,676,247 |
| 2024-10-08 | 11.67 | 11.67 | 10.13 | 10.75 | +0.66% | 156,895 | 170,273,781 |
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：