股票概览
10.22
-2.01%
-0.21
10.38
开盘价
10.42
最高价
10.18
最低价
61,821
成交量
数据更新至: 2024-10-31
技术指标
10.46
MA5 (5日均线)
10.41
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 | 10.38 | 10.42 | 10.18 | 10.22 | -2.01% | 61,821 | 63,551,081 |
| 2024-10-30 | 10.44 | 10.53 | 10.14 | 10.43 | +0.29% | 66,480 | 68,791,357 |
| 2024-10-29 | 10.72 | 10.72 | 10.37 | 10.4 | -2.8% | 61,531 | 64,497,740 |
| 2024-10-28 | 10.57 | 10.78 | 10.44 | 10.7 | +1.42% | 75,118 | 79,849,815 |
| 2024-10-25 | 10.29 | 10.55 | 10.29 | 10.55 | +3.33% | 71,693 | 74,737,695 |
| 2024-10-24 | 10.39 | 10.43 | 10.18 | 10.21 | -1.83% | 67,375 | 69,495,222 |
| 2024-10-23 | 10.45 | 10.49 | 10.28 | 10.4 | +0.48% | 71,754 | 74,718,410 |
| 2024-10-22 | 10.52 | 10.56 | 10.21 | 10.35 | -2.08% | 98,138 | 101,561,072 |
| 2024-10-21 | 10.24 | 10.6 | 10.2 | 10.57 | +3.42% | 83,719 | 86,738,780 |
| 2024-10-18 | 10.2 | 10.27 | 10.08 | 10.22 | +0.89% | 64,144 | 65,281,789 |
| 2024-10-17 | 10.2 | 10.27 | 10.06 | 10.13 | -0.69% | 46,945 | 47,759,367 |
| 2024-10-16 | 10.16 | 10.26 | 10.02 | 10.2 | +0.49% | 44,970 | 45,763,272 |
| 2024-10-15 | 10.2 | 10.26 | 10.01 | 10.15 | +0.1% | 76,162 | 77,340,306 |
| 2024-10-14 | 10.03 | 10.17 | 9.88 | 10.14 | +1.6% | 59,622 | 60,063,033 |
| 2024-10-11 | 10.47 | 10.55 | 9.89 | 9.98 | -5.76% | 84,947 | 86,688,235 |
| 2024-10-10 | 10.75 | 10.82 | 10.33 | 10.59 | -1.21% | 109,660 | 116,708,379 |
| 2024-10-09 | 11.12 | 11.12 | 10.67 | 10.72 | +0.47% | 166,923 | 181,377,923 |
| 2024-10-08 | 11.05 | 11.14 | 10.3 | 10.67 | +4.71% | 153,758 | 164,275,160 |
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：