股票概览
10.66
-1.57%
-0.17
10.76
开盘价
10.83
最高价
10.57
最低价
84,553
成交量
数据更新至: 2024-10-31
技术指标
11.04
MA5 (5日均线)
11.12
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 | 10.76 | 10.83 | 10.57 | 10.66 | -1.57% | 84,553 | 90,356,053 |
| 2024-10-30 | 10.88 | 11 | 10.7 | 10.83 | -2.7% | 103,309 | 111,893,217 |
| 2024-10-29 | 11.55 | 11.55 | 11.12 | 11.13 | -2.28% | 75,738 | 85,484,186 |
| 2024-10-28 | 11.25 | 11.39 | 11.16 | 11.39 | +1.61% | 90,886 | 102,913,718 |
| 2024-10-25 | 11.2 | 11.31 | 11.15 | 11.21 | -0.88% | 59,000 | 66,133,352 |
| 2024-10-24 | 11.17 | 11.45 | 11.16 | 11.31 | +1.34% | 66,830 | 75,597,477 |
| 2024-10-23 | 11.28 | 11.32 | 11.12 | 11.16 | -1.15% | 60,894 | 68,338,984 |
| 2024-10-22 | 11.14 | 11.37 | 11.1 | 11.29 | +1.44% | 68,622 | 77,281,668 |
| 2024-10-21 | 11.1 | 11.15 | 10.87 | 11.13 | +0.54% | 80,039 | 88,368,914 |
| 2024-10-18 | 11.04 | 11.19 | 10.88 | 11.07 | +0.91% | 86,815 | 95,915,799 |
| 2024-10-17 | 11 | 11.14 | 10.95 | 10.97 | -0.27% | 52,765 | 58,343,961 |
| 2024-10-16 | 10.78 | 11.03 | 10.75 | 11 | +0.73% | 52,352 | 57,237,531 |
| 2024-10-15 | 11 | 11.15 | 10.83 | 10.92 | -0.46% | 69,400 | 76,380,762 |
| 2024-10-14 | 10.68 | 10.98 | 10.55 | 10.97 | +2.72% | 93,072 | 100,595,022 |
| 2024-10-11 | 10.8 | 10.9 | 10.55 | 10.68 | -0.84% | 96,413 | 103,530,541 |
| 2024-10-10 | 10.66 | 11.01 | 10.62 | 10.77 | +1.03% | 120,661 | 131,051,154 |
| 2024-10-09 | 11.48 | 11.48 | 10.66 | 10.66 | -8.73% | 157,046 | 172,467,557 |
| 2024-10-08 | 12.41 | 12.42 | 11.1 | 11.68 | +3.45% | 239,077 | 280,784,353 |
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：