股票概览
10.67
+1.81%
+0.19
10.58
开盘价
10.84
最高价
10.55
最低价
115,661
成交量
数据更新至: 2024-10-31
技术指标
10.67
MA5 (5日均线)
10.65
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 | 10.58 | 10.84 | 10.55 | 10.67 | +1.81% | 115,661 | 123,573,360 |
| 2024-10-30 | 10.56 | 10.65 | 10.28 | 10.48 | -1.32% | 100,835 | 105,387,559 |
| 2024-10-29 | 10.95 | 11.07 | 10.53 | 10.62 | -3.01% | 131,470 | 141,293,864 |
| 2024-10-28 | 10.61 | 10.97 | 10.61 | 10.95 | +3.11% | 160,819 | 174,521,205 |
| 2024-10-25 | 10.35 | 10.78 | 10.34 | 10.62 | +1.63% | 133,919 | 142,442,432 |
| 2024-10-24 | 10.83 | 10.89 | 10.45 | 10.45 | -5.09% | 147,897 | 157,061,442 |
| 2024-10-23 | 10.68 | 11.23 | 10.61 | 11.01 | +4.16% | 262,225 | 286,160,511 |
| 2024-10-22 | 10.5 | 10.66 | 10.4 | 10.57 | +0.09% | 125,395 | 132,386,985 |
| 2024-10-21 | 10.51 | 10.73 | 10.48 | 10.56 | -0.09% | 151,591 | 160,573,379 |
| 2024-10-18 | 10.36 | 10.74 | 10.24 | 10.57 | +1.15% | 160,599 | 168,208,660 |
| 2024-10-17 | 10.9 | 10.95 | 10.4 | 10.45 | -3.51% | 165,482 | 175,191,808 |
| 2024-10-16 | 10.02 | 10.91 | 10.02 | 10.83 | +5.97% | 225,488 | 240,951,154 |
| 2024-10-15 | 10.41 | 10.65 | 10.2 | 10.22 | -4.58% | 144,852 | 151,204,816 |
| 2024-10-14 | 10.23 | 10.74 | 9.95 | 10.71 | +2.78% | 194,779 | 203,624,657 |
| 2024-10-11 | 10.18 | 11.18 | 9.89 | 10.42 | +2.26% | 191,328 | 200,446,546 |
| 2024-10-10 | 10.2 | 10.68 | 10 | 10.19 | -0.1% | 106,220 | 109,539,826 |
| 2024-10-09 | 11.24 | 11.5 | 10.1 | 10.2 | -14.29% | 194,508 | 210,809,276 |
| 2024-10-08 | 12.45 | 12.51 | 10.86 | 11.9 | +13.44% | 281,519 | 330,156,780 |
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：