股票概览
10.89
+1.59%
+0.17
10.61
开盘价
11.05
最高价
10.59
最低价
220,302
成交量
数据更新至: 2024-10-31
技术指标
10.85
MA5 (5日均线)
10.95
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 | 10.61 | 11.05 | 10.59 | 10.89 | +1.59% | 220,302 | 239,727,837 |
| 2024-10-30 | 10.57 | 10.93 | 10.4 | 10.72 | +0.75% | 201,963 | 216,758,861 |
| 2024-10-29 | 11 | 11.25 | 10.62 | 10.64 | -3.54% | 284,813 | 309,632,332 |
| 2024-10-28 | 10.96 | 11.35 | 10.9 | 11.03 | +0.46% | 300,744 | 333,242,887 |
| 2024-10-25 | 11.1 | 11.25 | 10.87 | 10.98 | -0.99% | 296,148 | 325,536,110 |
| 2024-10-24 | 11.45 | 11.55 | 10.85 | 11.09 | -4.56% | 387,764 | 428,882,926 |
| 2024-10-23 | 10.58 | 12.28 | 10.58 | 11.62 | +7.69% | 688,432 | 794,928,671 |
| 2024-10-22 | 11.17 | 11.28 | 10.73 | 10.79 | -4.68% | 376,282 | 411,999,159 |
| 2024-10-21 | 10.5 | 11.55 | 10.48 | 11.32 | +8.53% | 579,750 | 643,080,325 |
| 2024-10-18 | 10.03 | 10.67 | 9.87 | 10.43 | +2.05% | 358,414 | 369,521,671 |
| 2024-10-17 | 10.46 | 10.69 | 10.06 | 10.22 | -1.83% | 341,934 | 355,044,510 |
| 2024-10-16 | 10.48 | 11 | 10.25 | 10.41 | -2.62% | 422,951 | 448,796,814 |
| 2024-10-15 | 10.12 | 11.95 | 10.12 | 10.69 | -1.84% | 761,784 | 828,839,376 |
| 2024-10-14 | 9.56 | 11 | 9.56 | 10.89 | +18.76% | 641,503 | 681,365,639 |
| 2024-10-11 | 9.93 | 9.93 | 9.02 | 9.17 | -8.57% | 216,122 | 202,926,419 |
| 2024-10-10 | 9.73 | 10.71 | 9.73 | 10.03 | +3.08% | 313,098 | 318,339,587 |
| 2024-10-09 | 10.34 | 11 | 9.45 | 9.73 | -11.87% | 406,488 | 421,014,653 |
| 2024-10-08 | 11 | 11.05 | 9.71 | 11.04 | +19.87% | 533,488 | 562,488,571 |
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：