股票概览
11.1
+2.21%
+0.24
10.64
开盘价
11.32
最高价
10.54
最低价
281,179
成交量
数据更新至: 2024-10-31
技术指标
10.58
MA5 (5日均线)
10.31
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 | 10.64 | 11.32 | 10.54 | 11.1 | +2.21% | 281,179 | 308,143,511 |
| 2024-10-30 | 10.25 | 11.16 | 10.25 | 10.86 | +5.44% | 272,025 | 293,225,670 |
| 2024-10-29 | 10.78 | 10.93 | 10.22 | 10.3 | -3.38% | 201,465 | 212,926,130 |
| 2024-10-28 | 10 | 10.7 | 9.9 | 10.66 | +6.6% | 231,151 | 240,761,343 |
| 2024-10-25 | 9.76 | 10.07 | 9.74 | 10 | +2.77% | 102,485 | 101,908,363 |
| 2024-10-24 | 9.9 | 9.94 | 9.68 | 9.73 | -1.92% | 87,583 | 85,513,275 |
| 2024-10-23 | 10.13 | 10.23 | 9.87 | 9.92 | -2.55% | 126,274 | 127,112,886 |
| 2024-10-22 | 10.28 | 10.45 | 10.05 | 10.18 | -0.2% | 133,785 | 136,376,784 |
| 2024-10-21 | 10.15 | 10.42 | 10.03 | 10.2 | +0.79% | 153,307 | 156,935,334 |
| 2024-10-18 | 9.83 | 10.36 | 9.69 | 10.12 | +1.91% | 180,786 | 180,393,027 |
| 2024-10-17 | 9.99 | 10.34 | 9.88 | 9.93 | -0.6% | 198,975 | 201,569,780 |
| 2024-10-16 | 9.29 | 10.12 | 9.27 | 9.99 | +5.27% | 210,345 | 207,010,558 |
| 2024-10-15 | 9.69 | 9.92 | 9.41 | 9.49 | -2.06% | 101,216 | 98,039,204 |
| 2024-10-14 | 9.2 | 9.71 | 9.08 | 9.69 | +4.64% | 134,420 | 126,492,495 |
| 2024-10-11 | 10.01 | 10.07 | 9.09 | 9.26 | -7.21% | 140,338 | 132,175,083 |
| 2024-10-10 | 10.3 | 10.49 | 9.82 | 9.98 | -0.8% | 140,535 | 142,397,927 |
| 2024-10-09 | 11 | 11.06 | 10.05 | 10.06 | -14.02% | 243,650 | 258,423,845 |
| 2024-10-08 | 12 | 12.17 | 10.57 | 11.7 | +12.28% | 322,871 | 366,598,579 |
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：