股票概览
10.5
+0.57%
+0.06
10.44
开盘价
10.7
最高价
10.33
最低价
64,747
成交量
数据更新至: 2024-10-31
技术指标
10.84
MA5 (5日均线)
10.85
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 | 10.44 | 10.7 | 10.33 | 10.5 | +0.57% | 64,747 | 68,255,731 |
| 2024-10-30 | 10.66 | 10.72 | 10.34 | 10.44 | -3.51% | 94,625 | 99,243,296 |
| 2024-10-29 | 11.36 | 11.5 | 10.8 | 10.82 | -4.67% | 93,404 | 103,608,573 |
| 2024-10-28 | 11.26 | 11.44 | 11.08 | 11.35 | +2.16% | 89,313 | 100,307,350 |
| 2024-10-25 | 10.66 | 11.12 | 10.66 | 11.11 | +4.22% | 92,794 | 102,010,678 |
| 2024-10-24 | 10.78 | 10.88 | 10.59 | 10.66 | -2.02% | 64,073 | 68,542,557 |
| 2024-10-23 | 10.97 | 11.16 | 10.85 | 10.88 | -0.73% | 83,421 | 91,763,507 |
| 2024-10-22 | 11 | 11.11 | 10.78 | 10.96 | +0.18% | 72,030 | 78,889,433 |
| 2024-10-21 | 10.9 | 11.1 | 10.81 | 10.94 | +1.11% | 78,210 | 85,701,400 |
| 2024-10-18 | 10.61 | 11.06 | 10.44 | 10.82 | +2.37% | 87,529 | 94,009,828 |
| 2024-10-17 | 10.95 | 11.05 | 10.53 | 10.57 | -2.67% | 70,804 | 76,643,844 |
| 2024-10-16 | 10.46 | 11.16 | 10.46 | 10.86 | +2.16% | 79,512 | 86,124,918 |
| 2024-10-15 | 10.84 | 11.06 | 10.58 | 10.63 | -3.01% | 62,211 | 67,426,549 |
| 2024-10-14 | 10.85 | 11.03 | 10.4 | 10.96 | +2.81% | 83,080 | 89,525,074 |
| 2024-10-11 | 11.31 | 11.48 | 10.45 | 10.66 | -6.24% | 93,569 | 101,545,968 |
| 2024-10-10 | 11.51 | 11.8 | 10.9 | 11.37 | +0.62% | 133,844 | 152,461,005 |
| 2024-10-09 | 12.61 | 12.67 | 11.3 | 11.3 | -15.1% | 187,973 | 225,926,708 |
| 2024-10-08 | 13.89 | 13.89 | 11.91 | 13.31 | +14.35% | 239,357 | 310,357,749 |
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：