股票概览
10.9
-0.46%
-0.05
10.97
开盘价
11.04
最高价
10.81
最低价
53,697
成交量
数据更新至: 2024-10-31
技术指标
11.08
MA5 (5日均线)
10.96
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 | 10.97 | 11.04 | 10.81 | 10.9 | -0.46% | 53,697 | 58,622,878 |
| 2024-10-30 | 10.97 | 11.09 | 10.88 | 10.95 | -0.18% | 39,989 | 43,885,747 |
| 2024-10-29 | 11.42 | 11.45 | 10.96 | 10.97 | -3.94% | 64,843 | 72,229,229 |
| 2024-10-28 | 11.18 | 11.42 | 11.13 | 11.42 | +2.42% | 59,494 | 67,240,598 |
| 2024-10-25 | 10.86 | 11.15 | 10.84 | 11.15 | +2.67% | 56,140 | 62,048,839 |
| 2024-10-24 | 10.87 | 11.09 | 10.8 | 10.86 | -0.91% | 36,397 | 39,639,705 |
| 2024-10-23 | 10.85 | 10.97 | 10.81 | 10.96 | +0.83% | 54,127 | 59,119,800 |
| 2024-10-22 | 10.77 | 10.91 | 10.74 | 10.87 | +0.93% | 52,009 | 56,397,921 |
| 2024-10-21 | 10.78 | 10.91 | 10.7 | 10.77 | +0.09% | 60,777 | 65,501,924 |
| 2024-10-18 | 10.53 | 10.9 | 10.51 | 10.76 | +1.51% | 49,677 | 53,050,455 |
| 2024-10-17 | 10.8 | 10.98 | 10.56 | 10.6 | -2.39% | 37,380 | 40,162,334 |
| 2024-10-16 | 10.75 | 10.97 | 10.71 | 10.86 | +0.18% | 27,880 | 30,239,468 |
| 2024-10-15 | 11.01 | 11.09 | 10.84 | 10.84 | -1.99% | 33,730 | 36,925,682 |
| 2024-10-14 | 10.9 | 11.13 | 10.87 | 11.06 | +1.65% | 49,371 | 54,389,020 |
| 2024-10-11 | 11.27 | 11.27 | 10.77 | 10.88 | -1.89% | 50,385 | 55,317,019 |
| 2024-10-10 | 10.71 | 11.4 | 10.62 | 11.09 | +3.07% | 97,746 | 107,988,163 |
| 2024-10-09 | 11.4 | 11.42 | 10.74 | 10.76 | -7.56% | 116,096 | 128,440,930 |
| 2024-10-08 | 12.3 | 12.3 | 11.11 | 11.64 | +4.02% | 185,088 | 217,003,991 |
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：