股票概览
11.02
+4.06%
+0.43
10.76
开盘价
11.1
最高价
10.7
最低价
32,647
成交量
数据更新至: 2024-10-31
技术指标
10.96
MA5 (5日均线)
10.84
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 | 10.76 | 11.1 | 10.7 | 11.02 | +4.06% | 32,647 | 35,776,952 |
| 2024-10-30 | 10.79 | 10.85 | 10.44 | 10.59 | -1.85% | 24,468 | 26,093,177 |
| 2024-10-29 | 11.39 | 11.69 | 10.75 | 10.79 | -5.27% | 41,001 | 45,219,364 |
| 2024-10-28 | 11.21 | 11.4 | 11.04 | 11.39 | +3.26% | 29,200 | 32,897,351 |
| 2024-10-25 | 10.73 | 11.12 | 10.73 | 11.03 | +3.28% | 26,567 | 29,155,818 |
| 2024-10-24 | 10.85 | 10.9 | 10.6 | 10.68 | -1.48% | 22,372 | 23,965,699 |
| 2024-10-23 | 10.87 | 11.09 | 10.75 | 10.84 | -0.82% | 31,467 | 34,419,937 |
| 2024-10-22 | 10.83 | 10.94 | 10.6 | 10.93 | +1.67% | 30,651 | 33,096,694 |
| 2024-10-21 | 10.53 | 10.88 | 10.4 | 10.75 | +3.37% | 40,335 | 42,926,229 |
| 2024-10-18 | 10.35 | 10.61 | 10.15 | 10.4 | +1.96% | 31,489 | 32,778,326 |
| 2024-10-17 | 10.52 | 10.68 | 10.15 | 10.2 | -1.54% | 27,795 | 28,890,418 |
| 2024-10-16 | 10.3 | 10.49 | 10.19 | 10.36 | +0.39% | 22,941 | 23,777,388 |
| 2024-10-15 | 10.51 | 10.75 | 10.27 | 10.32 | -1.81% | 31,254 | 32,924,751 |
| 2024-10-14 | 10.2 | 10.65 | 10 | 10.51 | +5.1% | 39,871 | 41,094,485 |
| 2024-10-11 | 10.61 | 10.61 | 9.89 | 10 | -5.57% | 38,619 | 39,408,071 |
| 2024-10-10 | 10.56 | 10.93 | 10.36 | 10.59 | +2.22% | 41,669 | 44,509,116 |
| 2024-10-09 | 11.6 | 11.61 | 10.36 | 10.36 | -12.94% | 63,127 | 69,240,454 |
| 2024-10-08 | 12.81 | 12.81 | 11.3 | 11.9 | +10.29% | 88,372 | 105,056,136 |
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：