股票概览
10.18
+0.39%
+0.04
10.08
开盘价
10.25
最高价
10.07
最低价
37,633
成交量
数据更新至: 2024-10-31
技术指标
10.32
MA5 (5日均线)
10.30
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 | 10.08 | 10.25 | 10.07 | 10.18 | +0.39% | 37,633 | 38,240,616 |
| 2024-10-30 | 10.44 | 10.45 | 9.99 | 10.14 | -0.49% | 46,039 | 46,848,085 |
| 2024-10-29 | 10.57 | 10.65 | 10.17 | 10.19 | -3.69% | 48,118 | 49,885,888 |
| 2024-10-28 | 10.43 | 10.59 | 10.26 | 10.58 | +0.76% | 57,224 | 59,642,790 |
| 2024-10-25 | 10.33 | 10.61 | 10.33 | 10.5 | +1.35% | 44,505 | 46,823,053 |
| 2024-10-24 | 10.38 | 10.45 | 10.27 | 10.36 | +0.29% | 26,398 | 27,332,637 |
| 2024-10-23 | 10.37 | 10.48 | 10.28 | 10.33 | -0.58% | 33,314 | 34,614,599 |
| 2024-10-22 | 10.2 | 10.39 | 10.11 | 10.39 | +2.26% | 37,962 | 39,021,951 |
| 2024-10-21 | 10.16 | 10.27 | 10.08 | 10.16 | +0.2% | 36,486 | 37,054,328 |
| 2024-10-18 | 9.9 | 10.27 | 9.83 | 10.14 | +2.74% | 43,091 | 43,432,197 |
| 2024-10-17 | 10.03 | 10.12 | 9.87 | 9.87 | -0.7% | 27,573 | 27,558,136 |
| 2024-10-16 | 9.92 | 10.07 | 9.84 | 9.94 | -0.4% | 26,986 | 26,827,757 |
| 2024-10-15 | 10.17 | 10.25 | 9.98 | 9.98 | -2.73% | 37,468 | 37,874,323 |
| 2024-10-14 | 10.36 | 10.36 | 9.98 | 10.26 | +1.89% | 32,528 | 33,030,455 |
| 2024-10-11 | 10.32 | 10.35 | 9.97 | 10.07 | -2.61% | 40,133 | 40,738,671 |
| 2024-10-10 | 10.3 | 10.6 | 10.07 | 10.34 | -1.52% | 53,198 | 55,290,237 |
| 2024-10-09 | 11.47 | 11.47 | 10.5 | 10.5 | -10.03% | 85,846 | 92,909,854 |
| 2024-10-08 | 12.18 | 12.18 | 11.07 | 11.67 | +5.42% | 159,945 | 185,351,481 |
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：