股票概览
10.86
-1.99%
-0.22
10.7
开盘价
11.09
最高价
10.55
最低价
391,348
成交量
数据更新至: 2024-10-31
技术指标
10.36
MA5 (5日均线)
9.67
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 | 10.7 | 11.09 | 10.55 | 10.86 | -1.99% | 391,348 | 421,508,922 |
| 2024-10-30 | 10 | 11.22 | 9.78 | 11.08 | +7.36% | 605,630 | 637,126,795 |
| 2024-10-29 | 9.92 | 10.38 | 9.62 | 10.32 | +2.69% | 535,770 | 538,187,350 |
| 2024-10-28 | 9.5 | 10.28 | 9.41 | 10.05 | +6.12% | 462,194 | 457,132,670 |
| 2024-10-25 | 8.9 | 9.8 | 8.88 | 9.47 | +6.4% | 338,681 | 316,815,243 |
| 2024-10-24 | 8.86 | 8.96 | 8.78 | 8.9 | -0.45% | 84,476 | 74,973,911 |
| 2024-10-23 | 9.02 | 9.07 | 8.83 | 8.94 | -1.32% | 165,259 | 148,203,130 |
| 2024-10-22 | 9.18 | 9.24 | 8.91 | 9.06 | -1.2% | 202,577 | 184,167,499 |
| 2024-10-21 | 8.88 | 9.31 | 8.7 | 9.17 | +4.2% | 297,930 | 272,224,030 |
| 2024-10-18 | 8.38 | 8.95 | 8.29 | 8.8 | +3.41% | 261,267 | 226,520,442 |
| 2024-10-17 | 8.55 | 8.69 | 8.48 | 8.51 | -1.5% | 147,606 | 126,783,662 |
| 2024-10-16 | 8.38 | 8.87 | 8.35 | 8.64 | +3.6% | 206,885 | 178,592,359 |
| 2024-10-15 | 8.31 | 8.67 | 8.24 | 8.34 | -0.71% | 116,836 | 98,952,296 |
| 2024-10-14 | 8.15 | 8.4 | 8.03 | 8.4 | +3.07% | 103,498 | 85,365,250 |
| 2024-10-11 | 8.46 | 8.54 | 8.01 | 8.15 | -4.45% | 126,548 | 103,992,077 |
| 2024-10-10 | 8.61 | 8.9 | 8.39 | 8.53 | +1.67% | 146,638 | 126,607,696 |
| 2024-10-09 | 9.16 | 9.38 | 8.39 | 8.39 | -14.65% | 243,555 | 219,234,511 |
| 2024-10-08 | 9.91 | 10.19 | 8.89 | 9.83 | +14.7% | 425,134 | 407,909,196 |
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：