股票概览
10.73
+0.47%
+0.05
10.69
开盘价
10.8
最高价
10.64
最低价
47,508
成交量
数据更新至: 2024-10-31
技术指标
10.76
MA5 (5日均线)
10.51
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 | 10.69 | 10.8 | 10.64 | 10.73 | +0.47% | 47,508 | 51,013,135 |
| 2024-10-30 | 10.78 | 10.92 | 10.57 | 10.68 | -0.93% | 46,593 | 49,961,410 |
| 2024-10-29 | 10.98 | 11.12 | 10.74 | 10.78 | -1.64% | 71,371 | 77,860,187 |
| 2024-10-28 | 10.73 | 10.96 | 10.58 | 10.96 | +2.81% | 75,164 | 81,447,692 |
| 2024-10-25 | 10.42 | 10.83 | 10.36 | 10.66 | +2.3% | 71,404 | 75,546,191 |
| 2024-10-24 | 10.27 | 10.56 | 10.23 | 10.42 | +1.46% | 64,461 | 67,250,855 |
| 2024-10-23 | 10.32 | 10.34 | 10.22 | 10.27 | -0.29% | 43,149 | 44,349,545 |
| 2024-10-22 | 10.1 | 10.3 | 10.08 | 10.3 | +1.48% | 45,304 | 46,315,658 |
| 2024-10-21 | 10.11 | 10.17 | 10.02 | 10.15 | +0.1% | 53,670 | 54,241,025 |
| 2024-10-18 | 9.95 | 10.23 | 9.94 | 10.14 | +1.2% | 61,382 | 61,998,183 |
| 2024-10-17 | 10.31 | 10.31 | 10 | 10.02 | +0.1% | 48,132 | 48,704,079 |
| 2024-10-16 | 9.88 | 10.11 | 9.85 | 10.01 | +0.3% | 29,380 | 29,385,709 |
| 2024-10-15 | 10.13 | 10.18 | 9.95 | 9.98 | -1.58% | 38,768 | 39,062,440 |
| 2024-10-14 | 10.1 | 10.18 | 9.95 | 10.14 | +1.2% | 42,861 | 43,227,792 |
| 2024-10-11 | 10.15 | 10.29 | 9.92 | 10.02 | -2.62% | 47,952 | 48,384,438 |
| 2024-10-10 | 10.3 | 10.57 | 10.11 | 10.29 | +0.59% | 68,085 | 70,555,593 |
| 2024-10-09 | 10.86 | 10.94 | 10.21 | 10.23 | -8.42% | 107,330 | 113,468,687 |
| 2024-10-08 | 11.77 | 11.77 | 10.57 | 11.17 | +4.3% | 156,363 | 174,325,962 |
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：