股票概览
10.43
-0.29%
-0.03
10.48
开盘价
10.54
最高价
10.26
最低价
18,681
成交量
数据更新至: 2024-10-31
技术指标
10.62
MA5 (5日均线)
10.48
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 | 10.48 | 10.54 | 10.26 | 10.43 | -0.29% | 18,681 | 19,464,450 |
| 2024-10-30 | 10.73 | 10.73 | 10.41 | 10.46 | -2.24% | 28,421 | 29,955,074 |
| 2024-10-29 | 10.85 | 10.88 | 10.6 | 10.7 | -1.38% | 29,758 | 31,885,309 |
| 2024-10-28 | 10.66 | 10.89 | 10.52 | 10.85 | +1.69% | 33,656 | 36,251,968 |
| 2024-10-25 | 10.8 | 10.94 | 10.57 | 10.67 | -1.2% | 46,024 | 49,372,325 |
| 2024-10-24 | 10.42 | 10.86 | 10.38 | 10.8 | +3.85% | 56,894 | 60,707,565 |
| 2024-10-23 | 10.35 | 10.53 | 10.24 | 10.4 | +0.48% | 28,243 | 29,285,970 |
| 2024-10-22 | 10.18 | 10.42 | 10.12 | 10.35 | +1.87% | 37,080 | 38,228,455 |
| 2024-10-21 | 10.11 | 10.33 | 10.08 | 10.16 | +1.5% | 37,608 | 38,350,954 |
| 2024-10-18 | 9.89 | 10.13 | 9.89 | 10.01 | +0.4% | 23,666 | 23,784,323 |
| 2024-10-17 | 10.18 | 10.26 | 9.91 | 9.97 | -1.29% | 12,746 | 12,820,200 |
| 2024-10-16 | 10.12 | 10.25 | 10.01 | 10.1 | -0.2% | 9,398 | 9,530,063 |
| 2024-10-15 | 10.4 | 10.43 | 10.12 | 10.12 | -3.07% | 15,704 | 16,114,433 |
| 2024-10-14 | 10.2 | 10.47 | 10.11 | 10.44 | +3.98% | 22,281 | 22,990,923 |
| 2024-10-11 | 10.25 | 10.54 | 9.97 | 10.04 | -2.81% | 21,306 | 21,593,193 |
| 2024-10-10 | 10.3 | 10.58 | 10.15 | 10.33 | +0.78% | 31,222 | 32,401,835 |
| 2024-10-09 | 10.97 | 10.97 | 10.12 | 10.25 | -4.83% | 48,236 | 50,038,402 |
| 2024-10-08 | 11.58 | 11.61 | 10.3 | 10.77 | +2.09% | 80,626 | 88,903,035 |
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：