股票概览
10.75
-1.74%
-0.19
10.9
开盘价
10.94
最高价
10.71
最低价
125,794
成交量
数据更新至: 2024-10-31
技术指标
11.02
MA5 (5日均线)
11.01
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 | 10.9 | 10.94 | 10.71 | 10.75 | -1.74% | 125,794 | 135,631,833 |
| 2024-10-30 | 10.92 | 11.03 | 10.82 | 10.94 | -0.09% | 112,151 | 122,356,534 |
| 2024-10-29 | 11.06 | 11.13 | 10.85 | 10.95 | -0.9% | 128,726 | 141,106,536 |
| 2024-10-28 | 11.45 | 11.52 | 11.02 | 11.05 | -2.99% | 154,470 | 171,786,504 |
| 2024-10-25 | 11.17 | 11.54 | 11.16 | 11.39 | +2.15% | 268,097 | 303,891,030 |
| 2024-10-24 | 11.08 | 11.17 | 11.01 | 11.15 | +0.63% | 71,999 | 80,004,066 |
| 2024-10-23 | 11.08 | 11.19 | 10.98 | 11.08 | 0% | 92,318 | 102,303,338 |
| 2024-10-22 | 10.86 | 11.09 | 10.82 | 11.08 | +2.31% | 171,001 | 188,469,685 |
| 2024-10-21 | 10.85 | 10.97 | 10.68 | 10.83 | -0.46% | 125,588 | 135,919,988 |
| 2024-10-18 | 10.97 | 11.02 | 10.8 | 10.88 | -0.73% | 155,660 | 169,434,243 |
| 2024-10-17 | 11.07 | 11.22 | 10.96 | 10.96 | -0.81% | 108,144 | 119,657,726 |
| 2024-10-16 | 10.8 | 11.24 | 10.79 | 11.05 | +1.56% | 154,375 | 171,274,775 |
| 2024-10-15 | 11.01 | 11.09 | 10.83 | 10.88 | -1.72% | 151,115 | 165,318,159 |
| 2024-10-14 | 10.87 | 11.24 | 10.81 | 11.07 | +1.84% | 226,754 | 250,557,837 |
| 2024-10-11 | 10.68 | 11.07 | 10.51 | 10.87 | +1.87% | 231,111 | 251,705,409 |
| 2024-10-10 | 10.51 | 10.97 | 10.51 | 10.67 | +1.81% | 245,357 | 265,394,331 |
| 2024-10-09 | 11.02 | 11.12 | 10.47 | 10.48 | -5.84% | 296,572 | 319,772,103 |
| 2024-10-08 | 12.25 | 12.47 | 10.94 | 11.13 | -2.2% | 517,892 | 593,371,265 |
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：