股票概览
10.77
+1.51%
+0.16
10.6
开盘价
10.89
最高价
10.5
最低价
163,400
成交量
数据更新至: 2024-10-31
技术指标
10.65
MA5 (5日均线)
10.46
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 | 10.6 | 10.89 | 10.5 | 10.77 | +1.51% | 163,400 | 175,699,940 |
| 2024-10-30 | 10.54 | 10.75 | 10.46 | 10.61 | +0.38% | 120,644 | 128,148,909 |
| 2024-10-29 | 10.89 | 10.95 | 10.55 | 10.57 | -2.58% | 162,065 | 173,449,928 |
| 2024-10-28 | 10.56 | 10.85 | 10.5 | 10.85 | +3.83% | 196,985 | 211,116,177 |
| 2024-10-25 | 10.26 | 10.63 | 10.26 | 10.45 | +1.46% | 114,187 | 119,314,658 |
| 2024-10-24 | 10.25 | 10.39 | 10.21 | 10.3 | -0.1% | 93,966 | 96,690,377 |
| 2024-10-23 | 10.24 | 10.41 | 10.23 | 10.31 | +0.19% | 99,211 | 102,381,580 |
| 2024-10-22 | 10.17 | 10.3 | 10.14 | 10.29 | +1.08% | 111,397 | 113,926,336 |
| 2024-10-21 | 10.27 | 10.33 | 10.13 | 10.18 | -1.26% | 124,286 | 126,991,193 |
| 2024-10-18 | 10 | 10.53 | 9.97 | 10.31 | +2.89% | 176,196 | 180,476,539 |
| 2024-10-17 | 10.22 | 10.31 | 10.01 | 10.02 | -1.38% | 97,053 | 98,563,042 |
| 2024-10-16 | 9.94 | 10.28 | 9.91 | 10.16 | +1.3% | 91,450 | 92,637,276 |
| 2024-10-15 | 10.22 | 10.31 | 10.03 | 10.03 | -2.9% | 115,180 | 117,192,082 |
| 2024-10-14 | 10.38 | 10.4 | 10.05 | 10.33 | +1.37% | 120,515 | 123,527,996 |
| 2024-10-11 | 10.46 | 10.56 | 10.09 | 10.19 | -2.58% | 147,408 | 152,694,169 |
| 2024-10-10 | 10.95 | 11.08 | 10.28 | 10.46 | -5% | 285,966 | 302,447,445 |
| 2024-10-09 | 11.5 | 11.75 | 11.01 | 11.01 | -9.98% | 399,127 | 451,422,902 |
| 2024-10-08 | 12.23 | 12.23 | 11.39 | 12.23 | +9.98% | 651,332 | 782,477,597 |
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：