股票概览
11.45
+3.15%
+0.35
10.93
开盘价
12.1
最高价
10.74
最低价
1,408,995
成交量
数据更新至: 2024-10-31
技术指标
10.98
MA5 (5日均线)
10.51
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 | 10.93 | 12.1 | 10.74 | 11.45 | +3.15% | 1,408,995 | 1,635,675,609 |
| 2024-10-30 | 11.1 | 11.53 | 10.89 | 11.1 | -4.23% | 1,178,203 | 1,313,832,277 |
| 2024-10-29 | 11.29 | 11.97 | 11 | 11.59 | +6.53% | 1,894,011 | 2,198,739,870 |
| 2024-10-28 | 10.03 | 10.88 | 9.98 | 10.88 | +10.01% | 850,165 | 912,433,932 |
| 2024-10-25 | 9.5 | 10.06 | 9.46 | 9.89 | +3.78% | 772,812 | 757,758,213 |
| 2024-10-24 | 9.44 | 9.84 | 9.36 | 9.53 | -0.83% | 636,012 | 610,369,764 |
| 2024-10-23 | 9.87 | 10.2 | 9.56 | 9.61 | -6.43% | 1,109,736 | 1,089,134,438 |
| 2024-10-22 | 10.88 | 11.56 | 10.15 | 10.27 | -5.61% | 1,817,881 | 1,984,515,672 |
| 2024-10-21 | 10 | 10.88 | 9.86 | 10.88 | +10.01% | 1,520,071 | 1,604,167,125 |
| 2024-10-18 | 9.27 | 10.35 | 8.86 | 9.89 | +4.66% | 1,434,843 | 1,370,978,614 |
| 2024-10-17 | 9.62 | 9.83 | 9.07 | 9.45 | -3.37% | 1,169,529 | 1,101,575,649 |
| 2024-10-16 | 9.5 | 10.23 | 9.36 | 9.78 | +1.77% | 1,197,032 | 1,177,717,545 |
| 2024-10-15 | 9.09 | 9.86 | 9.01 | 9.61 | +4.34% | 1,422,494 | 1,347,442,811 |
| 2024-10-14 | 8.88 | 9.53 | 8.88 | 9.21 | +2.33% | 1,291,208 | 1,187,245,724 |
| 2024-10-11 | 9.11 | 9.93 | 8.55 | 9 | -4.76% | 1,538,113 | 1,421,888,391 |
| 2024-10-10 | 11 | 11.41 | 9.41 | 9.45 | -8.87% | 2,251,857 | 2,397,578,326 |
| 2024-10-09 | 9.43 | 10.37 | 8.97 | 10.37 | +9.97% | 1,257,594 | 1,257,783,686 |
| 2024-10-08 | 9.43 | 9.43 | 8.51 | 9.43 | +10.04% | 1,684,771 | 1,534,335,807 |
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：