股票概览
10.6
+1.15%
+0.12
10.77
开盘价
10.83
最高价
10.52
最低价
31,222
成交量
数据更新至: 2024-10-31
技术指标
10.88
MA5 (5日均线)
10.82
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 | 10.77 | 10.83 | 10.52 | 10.6 | +1.15% | 31,222 | 33,282,429 |
| 2024-10-30 | 10.87 | 11.05 | 10.35 | 10.48 | -3.23% | 39,157 | 41,889,309 |
| 2024-10-29 | 11.22 | 11.25 | 10.71 | 10.83 | -2.87% | 30,056 | 32,671,521 |
| 2024-10-28 | 11.32 | 11.46 | 11.1 | 11.15 | -1.59% | 27,523 | 30,832,706 |
| 2024-10-25 | 11.15 | 11.45 | 11.01 | 11.33 | +2.16% | 25,999 | 29,234,716 |
| 2024-10-24 | 10.91 | 11.37 | 10.91 | 11.09 | +1.93% | 40,628 | 45,259,421 |
| 2024-10-23 | 10.9 | 11.07 | 10.81 | 10.88 | +0.37% | 25,360 | 27,718,755 |
| 2024-10-22 | 11.11 | 11.11 | 10.69 | 10.84 | +0.37% | 38,014 | 41,291,337 |
| 2024-10-21 | 10.18 | 11.1 | 10.18 | 10.8 | +6.4% | 43,573 | 46,657,678 |
| 2024-10-18 | 9.81 | 10.47 | 9.68 | 10.15 | +4.42% | 27,782 | 27,887,809 |
| 2024-10-17 | 9.89 | 10.1 | 9.72 | 9.72 | -0.92% | 17,547 | 17,336,918 |
| 2024-10-16 | 9.6 | 10 | 9.44 | 9.81 | +0.1% | 26,233 | 25,504,730 |
| 2024-10-15 | 10.3 | 10.3 | 9.75 | 9.8 | -4.3% | 30,457 | 30,436,249 |
| 2024-10-14 | 10.11 | 10.25 | 9.8 | 10.24 | +2.4% | 24,707 | 24,827,699 |
| 2024-10-11 | 11.01 | 11.17 | 9.87 | 10 | -10.23% | 37,661 | 39,349,477 |
| 2024-10-10 | 11.21 | 11.72 | 11.07 | 11.14 | +0.81% | 43,102 | 49,066,904 |
| 2024-10-09 | 11.35 | 11.77 | 10.44 | 11.05 | -6.44% | 70,069 | 78,852,371 |
| 2024-10-08 | 12.77 | 12.77 | 11.11 | 11.81 | +11% | 97,546 | 113,903,848 |
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：