股票概览
10.99
+2.42%
+0.26
10.79
开盘价
11.04
最高价
10.72
最低价
23,954
成交量
数据更新至: 2024-10-31
技术指标
10.93
MA5 (5日均线)
10.79
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 | 10.79 | 11.04 | 10.72 | 10.99 | +2.42% | 23,954 | 26,134,769 |
| 2024-10-30 | 10.86 | 10.9 | 10.61 | 10.73 | -1.56% | 18,648 | 20,018,823 |
| 2024-10-29 | 11.04 | 11.28 | 10.79 | 10.9 | -1.36% | 21,813 | 23,916,675 |
| 2024-10-28 | 10.96 | 11.14 | 10.95 | 11.05 | +0.82% | 23,439 | 25,919,772 |
| 2024-10-25 | 10.82 | 10.99 | 10.82 | 10.96 | +1.29% | 13,984 | 15,287,046 |
| 2024-10-24 | 10.8 | 10.87 | 10.75 | 10.82 | +0.37% | 16,448 | 17,776,652 |
| 2024-10-23 | 10.78 | 10.89 | 10.67 | 10.78 | +0.65% | 23,491 | 25,340,428 |
| 2024-10-22 | 10.55 | 10.78 | 10.45 | 10.71 | +1.9% | 24,706 | 26,221,025 |
| 2024-10-21 | 10.49 | 10.58 | 10.4 | 10.51 | +0.57% | 16,526 | 17,348,998 |
| 2024-10-18 | 10.3 | 10.53 | 10.3 | 10.45 | +1.85% | 18,642 | 19,395,538 |
| 2024-10-17 | 10.57 | 10.58 | 10.25 | 10.26 | -2.1% | 9,836 | 10,245,988 |
| 2024-10-16 | 10.29 | 10.55 | 10.29 | 10.48 | +0.96% | 9,804 | 10,268,403 |
| 2024-10-15 | 10.54 | 10.61 | 10.37 | 10.38 | -1.52% | 9,246 | 9,699,863 |
| 2024-10-14 | 10.37 | 10.61 | 10.35 | 10.54 | +1.64% | 12,468 | 13,086,724 |
| 2024-10-11 | 10.8 | 10.88 | 10.25 | 10.37 | -2.81% | 16,682 | 17,526,837 |
| 2024-10-10 | 10.62 | 10.88 | 10.47 | 10.67 | +2.01% | 18,285 | 19,561,892 |
| 2024-10-09 | 11.23 | 11.23 | 10.44 | 10.46 | -8.41% | 31,596 | 34,192,011 |
| 2024-10-08 | 12.1 | 12.11 | 11.06 | 11.42 | +3.35% | 58,314 | 66,725,546 |
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：