股票概览
10.89
+0.09%
+0.01
10.94
开盘价
11.42
最高价
10.8
最低价
143,777
成交量
数据更新至: 2024-10-31
技术指标
10.68
MA5 (5日均线)
10.50
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 | 10.94 | 11.42 | 10.8 | 10.89 | +0.09% | 143,777 | 159,732,511 |
| 2024-10-30 | 10.5 | 11.05 | 10.5 | 10.88 | +3.13% | 124,883 | 134,965,810 |
| 2024-10-29 | 10.68 | 11.08 | 10.38 | 10.55 | -1.31% | 110,731 | 118,349,270 |
| 2024-10-28 | 10.36 | 10.72 | 10.35 | 10.69 | +2.89% | 94,865 | 100,593,476 |
| 2024-10-25 | 10.37 | 10.49 | 10.23 | 10.39 | -0.57% | 105,505 | 109,613,850 |
| 2024-10-24 | 10.55 | 10.75 | 10.25 | 10.45 | +0.77% | 134,168 | 140,761,962 |
| 2024-10-23 | 10.33 | 10.59 | 10.1 | 10.37 | +0.88% | 108,349 | 111,570,389 |
| 2024-10-22 | 10.38 | 10.44 | 10.09 | 10.28 | -1.44% | 79,541 | 81,645,137 |
| 2024-10-21 | 10.25 | 10.82 | 10.11 | 10.43 | +3.27% | 130,378 | 135,897,900 |
| 2024-10-18 | 9.78 | 10.26 | 9.68 | 10.1 | +3.59% | 101,752 | 101,898,484 |
| 2024-10-17 | 9.59 | 9.92 | 9.59 | 9.75 | +2.42% | 79,073 | 77,288,731 |
| 2024-10-16 | 9.41 | 9.69 | 9.4 | 9.52 | -0.63% | 53,303 | 50,888,424 |
| 2024-10-15 | 9.7 | 9.95 | 9.55 | 9.58 | -1.64% | 75,823 | 73,993,748 |
| 2024-10-14 | 9.42 | 9.88 | 9.32 | 9.74 | +3.07% | 78,893 | 75,997,575 |
| 2024-10-11 | 10.08 | 10.08 | 9.31 | 9.45 | -5.41% | 86,502 | 82,776,484 |
| 2024-10-10 | 9.93 | 10.29 | 9.76 | 9.99 | +0.71% | 99,310 | 99,723,771 |
| 2024-10-09 | 10.98 | 11.05 | 9.85 | 9.92 | -13.89% | 163,735 | 171,364,913 |
| 2024-10-08 | 11.98 | 11.98 | 10.5 | 11.52 | +11.84% | 252,431 | 282,757,953 |
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：