股票概览
10.72
+1.8%
+0.19
10.53
开盘价
10.75
最高价
10.48
最低价
14,761
成交量
数据更新至: 2024-10-31
技术指标
10.65
MA5 (5日均线)
10.47
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 | 10.53 | 10.75 | 10.48 | 10.72 | +1.8% | 14,761 | 15,720,927 |
| 2024-10-30 | 10.57 | 10.68 | 10.4 | 10.53 | -0.28% | 19,257 | 20,350,471 |
| 2024-10-29 | 10.9 | 10.92 | 10.47 | 10.56 | -2.31% | 23,796 | 25,385,447 |
| 2024-10-28 | 10.63 | 10.84 | 10.61 | 10.81 | +1.89% | 21,206 | 22,852,801 |
| 2024-10-25 | 10.42 | 10.61 | 10.41 | 10.61 | +1.82% | 19,853 | 20,875,565 |
| 2024-10-24 | 10.33 | 10.45 | 10.3 | 10.42 | +0.87% | 13,236 | 13,746,898 |
| 2024-10-23 | 10.39 | 10.4 | 10.22 | 10.33 | 0% | 19,503 | 20,176,875 |
| 2024-10-22 | 10.11 | 10.35 | 10.11 | 10.33 | +1.27% | 18,866 | 19,386,697 |
| 2024-10-21 | 10.11 | 10.27 | 10.1 | 10.2 | +0.59% | 16,027 | 16,318,731 |
| 2024-10-18 | 9.96 | 10.28 | 9.87 | 10.14 | +1.6% | 21,319 | 21,458,087 |
| 2024-10-17 | 9.99 | 10.38 | 9.97 | 9.98 | 0% | 20,546 | 20,749,879 |
| 2024-10-16 | 9.78 | 10.03 | 9.78 | 9.98 | +0.81% | 10,178 | 10,105,355 |
| 2024-10-15 | 9.99 | 10.08 | 9.9 | 9.9 | -1.59% | 14,786 | 14,748,769 |
| 2024-10-14 | 9.91 | 10.08 | 9.88 | 10.06 | +1.41% | 16,079 | 16,068,081 |
| 2024-10-11 | 10.15 | 10.22 | 9.86 | 9.92 | -2.75% | 18,929 | 18,982,503 |
| 2024-10-10 | 10.08 | 10.41 | 10 | 10.2 | +1.29% | 25,248 | 25,841,613 |
| 2024-10-09 | 10.82 | 10.9 | 10.07 | 10.07 | -10.01% | 48,639 | 50,538,099 |
| 2024-10-08 | 11.66 | 11.67 | 10.77 | 11.19 | +5.47% | 63,801 | 71,879,490 |
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：