股票概览
10.65
-0.28%
-0.03
10.65
开盘价
10.69
最高价
10.52
最低价
43,572
成交量
数据更新至: 2024-10-31
技术指标
10.80
MA5 (5日均线)
10.76
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 | 10.65 | 10.69 | 10.52 | 10.65 | -0.28% | 43,572 | 46,206,639 |
| 2024-10-30 | 10.77 | 10.88 | 10.57 | 10.68 | -1.11% | 57,089 | 61,117,333 |
| 2024-10-29 | 11.1 | 11.1 | 10.76 | 10.8 | -2.17% | 58,222 | 63,368,937 |
| 2024-10-28 | 10.78 | 11.04 | 10.78 | 11.04 | +2.03% | 72,459 | 79,245,953 |
| 2024-10-25 | 10.65 | 10.83 | 10.61 | 10.82 | +1.6% | 44,839 | 48,126,262 |
| 2024-10-24 | 10.71 | 10.76 | 10.62 | 10.65 | -0.93% | 28,585 | 30,495,395 |
| 2024-10-23 | 10.73 | 10.87 | 10.67 | 10.75 | +0.09% | 50,000 | 53,823,064 |
| 2024-10-22 | 10.64 | 10.79 | 10.53 | 10.74 | +0.56% | 47,444 | 50,665,637 |
| 2024-10-21 | 10.76 | 10.92 | 10.57 | 10.68 | -0.74% | 59,883 | 64,110,185 |
| 2024-10-18 | 10.59 | 10.9 | 10.51 | 10.76 | +1.41% | 54,850 | 58,650,898 |
| 2024-10-17 | 10.71 | 10.74 | 10.5 | 10.61 | -0.66% | 50,313 | 53,332,857 |
| 2024-10-16 | 10.48 | 10.74 | 10.47 | 10.68 | +1.14% | 31,581 | 33,500,465 |
| 2024-10-15 | 10.76 | 10.76 | 10.55 | 10.56 | -2.49% | 44,776 | 47,628,190 |
| 2024-10-14 | 10.88 | 10.95 | 10.53 | 10.83 | +0.09% | 52,471 | 56,338,184 |
| 2024-10-11 | 11 | 11.15 | 10.71 | 10.82 | -1.37% | 38,499 | 42,067,499 |
| 2024-10-10 | 10.99 | 11.25 | 10.81 | 10.97 | +0.09% | 47,657 | 52,829,177 |
| 2024-10-09 | 11.8 | 11.8 | 10.96 | 10.96 | -8.36% | 88,504 | 99,772,670 |
| 2024-10-08 | 12.91 | 13.06 | 11.41 | 11.96 | +0.59% | 136,464 | 165,372,862 |
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：