股票概览
10.9
+1.58%
+0.17
10.74
开盘价
10.95
最高价
10.72
最低价
24,807
成交量
数据更新至: 2024-10-31
技术指标
10.87
MA5 (5日均线)
10.80
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 | 10.74 | 10.95 | 10.72 | 10.9 | +1.58% | 24,807 | 26,892,705 |
| 2024-10-30 | 10.81 | 10.87 | 10.62 | 10.73 | +0.19% | 20,683 | 22,223,279 |
| 2024-10-29 | 11.05 | 11.1 | 10.71 | 10.71 | -3.08% | 27,860 | 30,232,627 |
| 2024-10-28 | 10.99 | 11.08 | 10.88 | 11.05 | +0.91% | 38,123 | 41,938,879 |
| 2024-10-25 | 10.71 | 11.04 | 10.68 | 10.95 | +2.24% | 40,014 | 43,507,512 |
| 2024-10-24 | 10.8 | 10.92 | 10.68 | 10.71 | -1.2% | 26,236 | 28,212,825 |
| 2024-10-23 | 10.87 | 11.05 | 10.81 | 10.84 | -2.08% | 49,654 | 54,109,265 |
| 2024-10-22 | 10.48 | 11.1 | 10.43 | 11.07 | +5.23% | 72,039 | 78,129,098 |
| 2024-10-21 | 10.5 | 10.6 | 10.41 | 10.52 | -0.09% | 34,714 | 36,493,499 |
| 2024-10-18 | 10.41 | 10.68 | 10.24 | 10.53 | -0.57% | 47,362 | 49,389,583 |
| 2024-10-17 | 10.64 | 10.7 | 10.36 | 10.59 | -2.22% | 60,873 | 63,902,459 |
| 2024-10-16 | 11.32 | 11.32 | 10.72 | 10.83 | +5.15% | 85,148 | 93,707,344 |
| 2024-10-15 | 10.56 | 10.56 | 10.27 | 10.3 | -1.44% | 19,075 | 19,810,599 |
| 2024-10-14 | 10.38 | 10.51 | 10.19 | 10.45 | +2.75% | 23,288 | 24,179,089 |
| 2024-10-11 | 10.61 | 10.65 | 10.11 | 10.17 | -4.15% | 22,112 | 22,842,838 |
| 2024-10-10 | 10.49 | 10.8 | 10.33 | 10.61 | +0.76% | 30,323 | 32,204,750 |
| 2024-10-09 | 11.49 | 11.49 | 10.53 | 10.53 | -10% | 48,825 | 52,996,179 |
| 2024-10-08 | 12.32 | 12.32 | 11 | 11.7 | +4.28% | 87,467 | 101,457,341 |
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：