股票概览
11.08
+0.91%
+0.1
10.98
开盘价
11.23
最高价
10.86
最低价
28,068
成交量
数据更新至: 2024-10-31
技术指标
11.20
MA5 (5日均线)
11.09
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 | 10.98 | 11.23 | 10.86 | 11.08 | +0.91% | 28,068 | 31,110,789 |
| 2024-10-30 | 11.21 | 11.39 | 10.84 | 10.98 | -2.31% | 30,596 | 33,823,678 |
| 2024-10-29 | 11.57 | 12 | 11.22 | 11.24 | -1.49% | 54,716 | 63,055,534 |
| 2024-10-28 | 11.23 | 11.5 | 11.14 | 11.41 | +1.24% | 32,535 | 36,949,715 |
| 2024-10-25 | 11.04 | 11.35 | 11 | 11.27 | +2.08% | 30,072 | 33,768,416 |
| 2024-10-24 | 11.06 | 11.13 | 10.93 | 11.04 | +0.27% | 26,805 | 29,612,911 |
| 2024-10-23 | 11.26 | 11.27 | 10.96 | 11.01 | -1.08% | 26,213 | 29,059,107 |
| 2024-10-22 | 10.96 | 11.23 | 10.89 | 11.13 | +1.27% | 29,008 | 32,118,645 |
| 2024-10-21 | 10.98 | 11.16 | 10.72 | 10.99 | +2.23% | 34,311 | 37,560,084 |
| 2024-10-18 | 10.41 | 11.02 | 10.37 | 10.75 | +2.97% | 31,990 | 34,203,369 |
| 2024-10-17 | 10.53 | 10.74 | 10.42 | 10.44 | -0.67% | 20,892 | 22,111,278 |
| 2024-10-16 | 10.46 | 10.67 | 10.37 | 10.51 | -0.47% | 25,521 | 26,882,658 |
| 2024-10-15 | 10.79 | 10.9 | 10.51 | 10.56 | -2.22% | 25,451 | 27,209,974 |
| 2024-10-14 | 10.66 | 10.82 | 10.28 | 10.8 | +2.86% | 32,022 | 34,019,477 |
| 2024-10-11 | 11 | 11.18 | 10.4 | 10.5 | -4.81% | 38,899 | 41,359,953 |
| 2024-10-10 | 11 | 11.62 | 10.89 | 11.03 | +0.82% | 42,927 | 48,112,013 |
| 2024-10-09 | 12 | 12 | 10.93 | 10.94 | -11.85% | 69,742 | 80,113,844 |
| 2024-10-08 | 13.5 | 13.5 | 11.5 | 12.41 | +9.05% | 103,447 | 126,291,061 |
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：