股票概览
11.08
-0.09%
-0.01
10.92
开盘价
11.22
最高价
10.6
最低价
441,077
成交量
数据更新至: 2024-10-31
技术指标
11.11
MA5 (5日均线)
10.78
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 | 10.92 | 11.22 | 10.6 | 11.08 | -0.09% | 441,077 | 482,465,603 |
| 2024-10-30 | 11.35 | 11.59 | 10.96 | 11.09 | -4.4% | 400,414 | 447,882,774 |
| 2024-10-29 | 12.49 | 12.49 | 11.54 | 11.6 | +1.58% | 783,059 | 937,593,480 |
| 2024-10-28 | 10.55 | 11.42 | 10.55 | 11.42 | +10.02% | 423,969 | 473,992,215 |
| 2024-10-25 | 10.21 | 10.51 | 10.21 | 10.38 | +1.27% | 169,230 | 175,799,954 |
| 2024-10-24 | 10.46 | 10.56 | 10.19 | 10.25 | -4.12% | 213,533 | 220,644,795 |
| 2024-10-23 | 10.85 | 11.28 | 10.6 | 10.69 | +0.94% | 433,001 | 471,561,434 |
| 2024-10-22 | 10.58 | 10.88 | 10.48 | 10.59 | +1.73% | 342,689 | 365,562,145 |
| 2024-10-21 | 10.35 | 10.6 | 10.2 | 10.41 | +1.56% | 280,600 | 291,769,204 |
| 2024-10-18 | 10.08 | 10.48 | 9.91 | 10.25 | +0.59% | 268,553 | 272,039,284 |
| 2024-10-17 | 10.36 | 10.65 | 10.18 | 10.19 | +0.1% | 267,671 | 278,680,992 |
| 2024-10-16 | 9.98 | 10.44 | 9.88 | 10.18 | -0.39% | 213,687 | 218,634,660 |
| 2024-10-15 | 10.3 | 10.86 | 10.2 | 10.22 | -3.04% | 362,106 | 376,629,591 |
| 2024-10-14 | 10 | 10.6 | 9.65 | 10.54 | +3.33% | 434,282 | 443,560,334 |
| 2024-10-11 | 9.75 | 10.58 | 9.31 | 10.2 | +3.55% | 376,944 | 376,285,485 |
| 2024-10-10 | 10.48 | 10.79 | 9.81 | 9.85 | -5.56% | 280,311 | 283,608,672 |
| 2024-10-09 | 10.89 | 11.1 | 10.18 | 10.43 | -7.62% | 374,874 | 399,316,094 |
| 2024-10-08 | 11.51 | 11.51 | 10.5 | 11.29 | +7.93% | 489,134 | 545,063,965 |
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：