股票概览
10.78
+2.67%
+0.28
10.5
开盘价
10.89
最高价
10.4
最低价
58,869
成交量
数据更新至: 2024-10-31
技术指标
10.92
MA5 (5日均线)
10.59
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 | 10.5 | 10.89 | 10.4 | 10.78 | +2.67% | 58,869 | 62,794,366 |
| 2024-10-30 | 10.75 | 10.8 | 10.43 | 10.5 | -3.14% | 59,833 | 63,320,285 |
| 2024-10-29 | 11.47 | 11.47 | 10.81 | 10.84 | -5.41% | 87,679 | 96,820,216 |
| 2024-10-28 | 11.01 | 11.56 | 10.95 | 11.46 | +3.8% | 122,376 | 137,988,242 |
| 2024-10-25 | 10.8 | 11.12 | 10.51 | 11.04 | +3.86% | 95,748 | 103,973,481 |
| 2024-10-24 | 10.36 | 10.99 | 10.36 | 10.63 | +1.82% | 133,181 | 142,595,367 |
| 2024-10-23 | 10 | 10.66 | 9.91 | 10.44 | +4.4% | 88,955 | 91,978,500 |
| 2024-10-22 | 10.05 | 10.12 | 9.78 | 10 | -1.48% | 127,394 | 126,495,921 |
| 2024-10-21 | 10.07 | 10.48 | 9.96 | 10.15 | +0.69% | 65,091 | 66,224,210 |
| 2024-10-18 | 9.5 | 10.31 | 9.5 | 10.08 | +5.44% | 83,666 | 82,781,329 |
| 2024-10-17 | 9.6 | 9.83 | 9.49 | 9.56 | +0.1% | 56,928 | 54,744,078 |
| 2024-10-16 | 9.58 | 9.76 | 9.3 | 9.55 | -1.24% | 59,331 | 56,758,495 |
| 2024-10-15 | 10 | 10 | 9.65 | 9.67 | -2.72% | 70,551 | 69,310,991 |
| 2024-10-14 | 9.71 | 10.07 | 9.11 | 9.94 | +2.37% | 91,543 | 87,202,297 |
| 2024-10-11 | 10.05 | 10.06 | 9.37 | 9.71 | -3.48% | 87,294 | 83,999,416 |
| 2024-10-10 | 9.89 | 10.62 | 9.89 | 10.06 | +1.31% | 107,471 | 110,785,846 |
| 2024-10-09 | 10.5 | 10.99 | 9.85 | 9.93 | -9.4% | 109,639 | 114,575,512 |
| 2024-10-08 | 11.74 | 11.74 | 10.34 | 10.96 | +11.95% | 195,074 | 211,519,812 |
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：