股票概览
10.24
+0.2%
+0.02
10.2
开盘价
10.33
最高价
10.18
最低价
37,819
成交量
数据更新至: 2024-10-31
技术指标
10.42
MA5 (5日均线)
10.35
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 | 10.2 | 10.33 | 10.18 | 10.24 | +0.2% | 37,819 | 38,796,738 |
| 2024-10-30 | 10.27 | 10.39 | 10.19 | 10.22 | -0.87% | 36,174 | 37,177,958 |
| 2024-10-29 | 10.62 | 10.69 | 10.27 | 10.31 | -3.64% | 67,301 | 70,334,428 |
| 2024-10-28 | 10.6 | 10.81 | 10.59 | 10.7 | +0.47% | 58,203 | 62,166,222 |
| 2024-10-25 | 10.71 | 10.77 | 10.58 | 10.65 | -3.01% | 105,985 | 112,953,069 |
| 2024-10-24 | 10.68 | 11.2 | 10.26 | 10.98 | +5.17% | 207,007 | 221,476,525 |
| 2024-10-23 | 10.01 | 10.49 | 9.97 | 10.44 | +4.19% | 86,314 | 87,786,938 |
| 2024-10-22 | 9.97 | 10.07 | 9.92 | 10.02 | +0.6% | 30,376 | 30,354,674 |
| 2024-10-21 | 10.02 | 10.1 | 9.9 | 9.96 | -0.2% | 45,843 | 45,745,744 |
| 2024-10-18 | 9.73 | 10.15 | 9.67 | 9.98 | +2.25% | 57,559 | 57,011,502 |
| 2024-10-17 | 10.08 | 10.14 | 9.76 | 9.76 | -3.27% | 52,137 | 51,732,409 |
| 2024-10-16 | 9.77 | 10.1 | 9.71 | 10.09 | +2.33% | 56,188 | 56,273,524 |
| 2024-10-15 | 10.02 | 10.08 | 9.73 | 9.86 | -1.6% | 50,348 | 49,899,853 |
| 2024-10-14 | 9.58 | 10.1 | 9.5 | 10.02 | +4.59% | 64,055 | 62,656,447 |
| 2024-10-11 | 9.65 | 9.82 | 9.5 | 9.58 | -0.93% | 60,301 | 58,279,070 |
| 2024-10-10 | 9.68 | 9.86 | 9.36 | 9.67 | +0.94% | 56,213 | 54,333,675 |
| 2024-10-09 | 10.41 | 10.41 | 9.51 | 9.58 | -9.11% | 114,589 | 113,450,598 |
| 2024-10-08 | 11.21 | 11.22 | 10.21 | 10.54 | +3.33% | 189,814 | 202,102,773 |
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：