股票概览
10.78
-1.01%
-0.11
10.89
开盘价
10.9
最高价
10.59
最低价
134,255
成交量
数据更新至: 2024-10-31
技术指标
11.26
MA5 (5日均线)
11.38
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 | 10.89 | 10.9 | 10.59 | 10.78 | -1.01% | 134,255 | 144,334,619 |
| 2024-10-30 | 11.14 | 11.16 | 10.78 | 10.89 | -3.71% | 192,170 | 209,962,417 |
| 2024-10-29 | 11.91 | 11.99 | 11.28 | 11.31 | -3.83% | 167,381 | 193,183,042 |
| 2024-10-28 | 11.54 | 11.77 | 11.45 | 11.76 | +1.82% | 140,967 | 164,402,618 |
| 2024-10-25 | 11.36 | 11.63 | 11.36 | 11.55 | +1.23% | 112,856 | 129,997,621 |
| 2024-10-24 | 11.45 | 11.51 | 11.28 | 11.41 | -1.13% | 103,508 | 117,860,498 |
| 2024-10-23 | 11.69 | 11.7 | 11.36 | 11.54 | -0.94% | 167,684 | 193,869,781 |
| 2024-10-22 | 11.44 | 12.05 | 11.44 | 11.65 | +1.3% | 222,793 | 261,167,607 |
| 2024-10-21 | 11.37 | 11.72 | 11.28 | 11.5 | +0.97% | 164,843 | 190,098,336 |
| 2024-10-18 | 11.28 | 11.57 | 11.16 | 11.39 | +0.44% | 172,106 | 196,555,410 |
| 2024-10-17 | 11.56 | 11.67 | 11.29 | 11.34 | -1.65% | 110,214 | 126,529,215 |
| 2024-10-16 | 11.23 | 11.65 | 11.2 | 11.53 | +1.77% | 126,281 | 145,703,486 |
| 2024-10-15 | 11.4 | 11.62 | 11.3 | 11.33 | -2.07% | 104,488 | 119,645,611 |
| 2024-10-14 | 11.35 | 11.65 | 11.16 | 11.57 | +3.49% | 130,238 | 148,881,379 |
| 2024-10-11 | 11.9 | 11.91 | 11.06 | 11.18 | -4.36% | 142,100 | 161,606,190 |
| 2024-10-10 | 11.78 | 12.14 | 11.64 | 11.69 | +1.39% | 256,268 | 305,218,942 |
| 2024-10-09 | 12.46 | 12.46 | 11.53 | 11.53 | -9.99% | 247,465 | 292,675,254 |
| 2024-10-08 | 13.52 | 13.58 | 12.01 | 12.81 | +3.22% | 417,141 | 529,779,300 |
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：