股票概览
10.66
-0.56%
-0.06
10.72
开盘价
10.84
最高价
10.59
最低价
85,492
成交量
数据更新至: 2024-10-31
技术指标
10.87
MA5 (5日均线)
10.56
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 | 10.72 | 10.84 | 10.59 | 10.66 | -0.56% | 85,492 | 91,481,259 |
| 2024-10-30 | 11.01 | 11.11 | 10.56 | 10.72 | -0.92% | 78,506 | 84,457,048 |
| 2024-10-29 | 11.13 | 11.2 | 10.74 | 10.82 | -3.22% | 94,234 | 102,802,300 |
| 2024-10-28 | 10.99 | 11.33 | 10.99 | 11.18 | +1.82% | 126,168 | 140,638,290 |
| 2024-10-25 | 10.54 | 11.15 | 10.45 | 10.98 | +4.57% | 129,543 | 139,127,047 |
| 2024-10-24 | 10.31 | 10.62 | 10.29 | 10.5 | +1.06% | 71,818 | 75,256,237 |
| 2024-10-23 | 10.3 | 10.55 | 10.18 | 10.39 | +1.76% | 82,294 | 85,523,351 |
| 2024-10-22 | 10.06 | 10.28 | 9.99 | 10.21 | +1.39% | 76,899 | 78,345,116 |
| 2024-10-21 | 10.13 | 10.18 | 9.99 | 10.07 | +0.3% | 80,389 | 80,989,554 |
| 2024-10-18 | 9.9 | 10.15 | 9.86 | 10.04 | +1.21% | 84,284 | 84,503,144 |
| 2024-10-17 | 10 | 10.25 | 9.91 | 9.92 | -1.49% | 72,436 | 72,842,770 |
| 2024-10-16 | 10.04 | 10.34 | 9.76 | 10.07 | +1.41% | 102,882 | 104,108,311 |
| 2024-10-15 | 9.96 | 10.39 | 9.79 | 9.93 | -0.5% | 94,696 | 95,527,100 |
| 2024-10-14 | 9.65 | 10 | 9.63 | 9.98 | +3.1% | 76,690 | 75,549,422 |
| 2024-10-11 | 10.18 | 10.18 | 9.52 | 9.68 | -4.91% | 108,062 | 106,128,429 |
| 2024-10-10 | 10.3 | 10.6 | 10.11 | 10.18 | +0.49% | 121,527 | 125,893,717 |
| 2024-10-09 | 10.78 | 10.89 | 10.13 | 10.13 | -9.88% | 167,453 | 176,955,362 |
| 2024-10-08 | 11.3 | 11.32 | 10.3 | 11.24 | +9.13% | 262,145 | 284,229,473 |
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：