股票概览
10.95
-2.67%
-0.3
11.04
开盘价
11.08
最高价
10.77
最低价
443,434
成交量
数据更新至: 2024-10-31
技术指标
11.18
MA5 (5日均线)
10.90
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 | 11.04 | 11.08 | 10.77 | 10.95 | -2.67% | 443,434 | 484,058,007 |
| 2024-10-30 | 11.23 | 11.4 | 11.14 | 11.25 | -0.71% | 289,278 | 325,885,634 |
| 2024-10-29 | 11.44 | 11.49 | 11.17 | 11.33 | -1.05% | 492,166 | 556,870,044 |
| 2024-10-28 | 10.88 | 11.6 | 10.86 | 11.45 | +5.05% | 704,262 | 797,679,371 |
| 2024-10-25 | 10.68 | 11.03 | 10.63 | 10.9 | +1.96% | 402,725 | 437,779,297 |
| 2024-10-24 | 10.81 | 10.9 | 10.62 | 10.69 | -2.02% | 240,208 | 257,782,848 |
| 2024-10-23 | 10.8 | 10.94 | 10.58 | 10.91 | +1.21% | 423,144 | 456,603,957 |
| 2024-10-22 | 10.4 | 10.88 | 10.36 | 10.78 | +3.45% | 473,545 | 504,767,792 |
| 2024-10-21 | 10.35 | 10.52 | 10.28 | 10.42 | +0.68% | 333,008 | 346,763,004 |
| 2024-10-18 | 10.16 | 10.52 | 10.08 | 10.35 | +1.87% | 303,398 | 312,044,959 |
| 2024-10-17 | 10.38 | 10.42 | 10.16 | 10.16 | -1.55% | 232,912 | 239,184,668 |
| 2024-10-16 | 10.24 | 10.53 | 10.21 | 10.32 | 0% | 202,745 | 210,052,460 |
| 2024-10-15 | 10.5 | 10.62 | 10.31 | 10.32 | -1.71% | 221,263 | 231,572,152 |
| 2024-10-14 | 10.46 | 10.59 | 10.3 | 10.5 | +1.65% | 244,125 | 254,921,541 |
| 2024-10-11 | 10.78 | 10.79 | 10.25 | 10.33 | -3.91% | 265,136 | 277,128,998 |
| 2024-10-10 | 10.67 | 11.03 | 10.63 | 10.75 | +0.75% | 335,066 | 363,555,746 |
| 2024-10-09 | 11.55 | 11.55 | 10.61 | 10.67 | -8.73% | 583,525 | 640,204,977 |
| 2024-10-08 | 12.5 | 12.5 | 11.15 | 11.69 | +2.45% | 940,233 | 1,112,981,164 |
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：