股票概览
10.73
-0.28%
-0.03
10.78
开盘价
10.83
最高价
10.67
最低价
186,735
成交量
数据更新至: 2024-10-31
技术指标
10.92
MA5 (5日均线)
10.99
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 | 10.78 | 10.83 | 10.67 | 10.73 | -0.28% | 186,735 | 200,659,900 |
| 2024-10-30 | 10.85 | 10.94 | 10.65 | 10.76 | -1.1% | 257,775 | 277,268,417 |
| 2024-10-29 | 11.19 | 11.19 | 10.87 | 10.88 | -2.6% | 287,236 | 316,038,985 |
| 2024-10-28 | 11.06 | 11.18 | 11.02 | 11.17 | +0.81% | 214,640 | 238,334,986 |
| 2024-10-25 | 10.98 | 11.15 | 10.95 | 11.08 | +0.91% | 145,455 | 160,618,652 |
| 2024-10-24 | 11.01 | 11.04 | 10.88 | 10.98 | -0.72% | 142,776 | 156,384,561 |
| 2024-10-23 | 11.08 | 11.13 | 10.98 | 11.06 | -0.09% | 199,932 | 221,031,223 |
| 2024-10-22 | 11.09 | 11.2 | 10.98 | 11.07 | -0.63% | 205,519 | 227,361,329 |
| 2024-10-21 | 11 | 11.32 | 10.92 | 11.14 | +1.18% | 317,700 | 354,154,801 |
| 2024-10-18 | 10.81 | 11.18 | 10.76 | 11.01 | +1.76% | 279,763 | 306,818,575 |
| 2024-10-17 | 11.11 | 11.19 | 10.8 | 10.82 | -2.43% | 167,228 | 183,518,203 |
| 2024-10-16 | 11.09 | 11.2 | 10.94 | 11.09 | -0.72% | 222,627 | 246,095,183 |
| 2024-10-15 | 11.38 | 11.54 | 11.17 | 11.17 | -1.85% | 204,890 | 232,316,854 |
| 2024-10-14 | 11.28 | 11.47 | 11.16 | 11.38 | +0.89% | 311,296 | 352,851,624 |
| 2024-10-11 | 11.56 | 11.63 | 11.15 | 11.28 | -2.34% | 198,755 | 226,004,007 |
| 2024-10-10 | 11.41 | 11.85 | 11.21 | 11.55 | +1.23% | 283,518 | 328,247,070 |
| 2024-10-09 | 11.81 | 11.86 | 11.31 | 11.41 | -4.52% | 400,125 | 462,430,272 |
| 2024-10-08 | 13.09 | 13.09 | 11.54 | 11.95 | +0.42% | 683,731 | 831,370,604 |
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：