股票概览
10.1
-1.66%
-0.17
10.26
开盘价
10.27
最高价
9.99
最低价
163,529
成交量
数据更新至: 2024-10-31
技术指标
10.31
MA5 (5日均线)
10.22
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 | 10.26 | 10.27 | 9.99 | 10.1 | -1.66% | 163,529 | 165,043,130 |
| 2024-10-30 | 10.19 | 10.3 | 10.1 | 10.27 | +0.29% | 162,574 | 166,040,103 |
| 2024-10-29 | 10.37 | 10.4 | 10.17 | 10.24 | -3.12% | 266,200 | 273,485,754 |
| 2024-10-28 | 10.35 | 10.6 | 10.26 | 10.57 | +2.13% | 242,420 | 254,352,408 |
| 2024-10-25 | 10.24 | 10.41 | 10.2 | 10.35 | +1.37% | 162,534 | 167,786,728 |
| 2024-10-24 | 10.2 | 10.32 | 10.16 | 10.21 | -0.39% | 142,528 | 145,966,537 |
| 2024-10-23 | 10.16 | 10.48 | 10.09 | 10.25 | +0.99% | 256,895 | 262,671,501 |
| 2024-10-22 | 10.01 | 10.24 | 9.95 | 10.15 | +1.5% | 221,961 | 224,026,248 |
| 2024-10-21 | 10.03 | 10.09 | 9.94 | 10 | -0.1% | 164,931 | 165,016,822 |
| 2024-10-18 | 9.86 | 10.12 | 9.75 | 10.01 | +1.52% | 191,315 | 190,655,101 |
| 2024-10-17 | 10.2 | 10.21 | 9.86 | 9.86 | -2.86% | 198,528 | 198,280,656 |
| 2024-10-16 | 9.87 | 10.58 | 9.86 | 10.15 | +2.22% | 324,814 | 332,897,505 |
| 2024-10-15 | 10 | 10.14 | 9.92 | 9.93 | -1.78% | 138,732 | 138,695,234 |
| 2024-10-14 | 9.94 | 10.17 | 9.82 | 10.11 | +2.12% | 159,432 | 159,228,822 |
| 2024-10-11 | 10.1 | 10.25 | 9.85 | 9.9 | -1.88% | 155,102 | 155,535,541 |
| 2024-10-10 | 10.02 | 10.3 | 10.02 | 10.09 | +1.2% | 189,123 | 192,604,062 |
| 2024-10-09 | 10.57 | 10.58 | 9.94 | 9.97 | -7.6% | 279,348 | 285,359,970 |
| 2024-10-08 | 11.67 | 11.68 | 10.48 | 10.79 | +1.22% | 394,436 | 431,770,969 |
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：