股票概览
10.83
+1.4%
+0.15
10.73
开盘价
10.93
最高价
10.59
最低价
56,063
成交量
数据更新至: 2024-10-31
技术指标
10.94
MA5 (5日均线)
11.14
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 | 10.73 | 10.93 | 10.59 | 10.83 | +1.4% | 56,063 | 60,531,643 |
| 2024-10-30 | 10.72 | 10.86 | 10.52 | 10.68 | -0.93% | 59,821 | 63,953,282 |
| 2024-10-29 | 11.15 | 11.23 | 10.75 | 10.78 | -3.41% | 91,906 | 100,008,189 |
| 2024-10-28 | 11.19 | 11.2 | 10.91 | 11.16 | -0.71% | 93,166 | 103,201,169 |
| 2024-10-25 | 11.13 | 11.41 | 11.13 | 11.24 | +0.27% | 63,737 | 71,879,924 |
| 2024-10-24 | 11.17 | 11.3 | 11.06 | 11.21 | +0.27% | 60,648 | 67,902,436 |
| 2024-10-23 | 11.4 | 11.58 | 11.13 | 11.18 | -2.19% | 86,917 | 98,766,232 |
| 2024-10-22 | 11.6 | 11.6 | 11.28 | 11.43 | -1.38% | 82,712 | 94,312,454 |
| 2024-10-21 | 11.42 | 11.66 | 11.25 | 11.59 | +3.02% | 112,618 | 129,324,313 |
| 2024-10-18 | 10.9 | 11.54 | 10.87 | 11.25 | +2.93% | 100,255 | 112,432,626 |
| 2024-10-17 | 11.05 | 11.27 | 10.91 | 10.93 | -0.09% | 82,943 | 92,133,884 |
| 2024-10-16 | 10.66 | 11.08 | 10.58 | 10.94 | +1.67% | 81,271 | 88,218,688 |
| 2024-10-15 | 10.88 | 11.27 | 10.63 | 10.76 | -1.28% | 102,241 | 112,792,877 |
| 2024-10-14 | 10.46 | 10.9 | 10.3 | 10.9 | +4.21% | 91,626 | 97,602,175 |
| 2024-10-11 | 10.9 | 10.93 | 10.29 | 10.46 | -4.74% | 102,914 | 108,763,098 |
| 2024-10-10 | 10.95 | 11.4 | 10.79 | 10.98 | +0.92% | 119,681 | 132,470,688 |
| 2024-10-09 | 12.12 | 12.12 | 10.85 | 10.88 | -14.6% | 185,100 | 213,515,196 |
| 2024-10-08 | 13.35 | 13.36 | 11.55 | 12.74 | +12.64% | 291,755 | 362,676,069 |
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：