股票概览
10.84
+0.18%
+0.02
10.82
开盘价
10.93
最高价
10.71
最低价
52,766
成交量
数据更新至: 2024-10-31
技术指标
11.16
MA5 (5日均线)
10.97
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 | 10.82 | 10.93 | 10.71 | 10.84 | +0.18% | 52,766 | 57,142,815 |
| 2024-10-30 | 11.01 | 11.12 | 10.81 | 10.82 | -2.7% | 78,493 | 85,866,834 |
| 2024-10-29 | 11.45 | 11.55 | 11.12 | 11.12 | -5.2% | 111,367 | 126,443,844 |
| 2024-10-28 | 11.3 | 11.95 | 11.01 | 11.73 | +3.81% | 145,547 | 166,363,429 |
| 2024-10-25 | 11.26 | 11.47 | 11.06 | 11.3 | -0.53% | 139,090 | 156,272,096 |
| 2024-10-24 | 10.57 | 11.49 | 10.52 | 11.36 | +7.98% | 183,219 | 200,134,792 |
| 2024-10-23 | 10.61 | 10.71 | 10.47 | 10.52 | -1.13% | 87,568 | 92,513,626 |
| 2024-10-22 | 10.55 | 10.69 | 10.47 | 10.64 | +0.28% | 85,107 | 90,210,547 |
| 2024-10-21 | 10.77 | 10.77 | 10.45 | 10.61 | -1.3% | 99,156 | 105,274,593 |
| 2024-10-18 | 10.67 | 10.94 | 10.41 | 10.75 | +1.42% | 97,465 | 104,074,722 |
| 2024-10-17 | 10.67 | 10.85 | 10.53 | 10.6 | -0.56% | 59,872 | 64,019,004 |
| 2024-10-16 | 10.6 | 10.87 | 10.55 | 10.66 | -1.02% | 64,695 | 69,128,368 |
| 2024-10-15 | 10.99 | 11.11 | 10.7 | 10.77 | -2.62% | 74,411 | 81,330,504 |
| 2024-10-14 | 11.01 | 11.22 | 10.76 | 11.06 | +0.45% | 99,778 | 109,510,650 |
| 2024-10-11 | 11.65 | 11.69 | 10.96 | 11.01 | -6.54% | 113,603 | 127,266,474 |
| 2024-10-10 | 11.18 | 12.1 | 11.14 | 11.78 | +7.29% | 201,651 | 235,510,498 |
| 2024-10-09 | 12.25 | 12.25 | 10.9 | 10.98 | -14.08% | 202,314 | 234,174,883 |
| 2024-10-08 | 13.9 | 13.9 | 11.98 | 12.78 | +6.68% | 304,373 | 387,648,893 |
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：