股票概览
10.33
+0.78%
+0.08
10.25
开盘价
10.42
最高价
10.16
最低价
204,639
成交量
数据更新至: 2024-10-31
技术指标
10.26
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 | 10.25 | 10.42 | 10.16 | 10.33 | +0.78% | 204,639 | 211,175,963 |
| 2024-10-30 | 10.12 | 10.38 | 10.11 | 10.25 | +0.89% | 187,737 | 192,465,009 |
| 2024-10-29 | 10.27 | 10.4 | 10.1 | 10.16 | -0.97% | 202,313 | 206,568,230 |
| 2024-10-28 | 10.3 | 10.35 | 10.09 | 10.26 | -0.39% | 271,285 | 277,220,857 |
| 2024-10-25 | 10.18 | 10.48 | 10.18 | 10.3 | +0.59% | 129,621 | 133,948,191 |
| 2024-10-24 | 10.5 | 10.52 | 10.17 | 10.24 | -3.03% | 197,828 | 203,759,084 |
| 2024-10-23 | 10.64 | 10.73 | 10.5 | 10.56 | -0.38% | 163,625 | 173,375,251 |
| 2024-10-22 | 10.67 | 10.67 | 10.48 | 10.6 | +0.19% | 129,835 | 137,026,023 |
| 2024-10-21 | 10.65 | 10.69 | 10.41 | 10.58 | -0.28% | 172,027 | 181,477,910 |
| 2024-10-18 | 10.27 | 10.87 | 10.16 | 10.61 | +2.91% | 222,037 | 232,935,446 |
| 2024-10-17 | 10.59 | 10.63 | 10.3 | 10.31 | -2.37% | 144,783 | 151,004,250 |
| 2024-10-16 | 10.31 | 10.7 | 10.31 | 10.56 | +0.28% | 137,572 | 145,437,059 |
| 2024-10-15 | 10.88 | 10.95 | 10.53 | 10.53 | -3.22% | 182,403 | 195,422,252 |
| 2024-10-14 | 10.8 | 11.09 | 10.68 | 10.88 | +1.59% | 206,382 | 224,413,394 |
| 2024-10-11 | 11.03 | 11.03 | 10.59 | 10.71 | -4.55% | 272,831 | 296,506,109 |
| 2024-10-10 | 10.81 | 11.56 | 10.62 | 11.22 | +4.66% | 468,428 | 523,190,597 |
| 2024-10-09 | 11.18 | 11.22 | 10.6 | 10.72 | -5.13% | 373,916 | 408,752,367 |
| 2024-10-08 | 12.65 | 12.65 | 10.91 | 11.3 | -1.74% | 641,137 | 745,396,365 |
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：