股票概览
11.26
+7.03%
+0.74
10.47
开盘价
11.42
最高价
10.41
最低价
457,061
成交量
数据更新至: 2024-10-31
技术指标
10.95
MA5 (5日均线)
10.83
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 | 10.47 | 11.42 | 10.41 | 11.26 | +7.03% | 457,061 | 509,028,232 |
| 2024-10-30 | 10.67 | 10.77 | 10.3 | 10.52 | -2.59% | 338,202 | 355,135,103 |
| 2024-10-29 | 11.22 | 11.68 | 10.8 | 10.8 | -4.17% | 369,572 | 416,794,568 |
| 2024-10-28 | 10.86 | 11.35 | 10.81 | 11.27 | +3.3% | 303,954 | 339,968,952 |
| 2024-10-25 | 11.11 | 11.11 | 10.8 | 10.91 | -2.24% | 316,335 | 345,166,927 |
| 2024-10-24 | 10.45 | 11.26 | 10.38 | 11.16 | +4.99% | 448,100 | 489,021,121 |
| 2024-10-23 | 10.49 | 11 | 10.41 | 10.63 | +2.02% | 335,712 | 360,112,572 |
| 2024-10-22 | 10.42 | 10.55 | 10.28 | 10.42 | -0.95% | 224,183 | 233,172,370 |
| 2024-10-21 | 10.6 | 10.64 | 10.31 | 10.52 | -2.5% | 331,387 | 347,016,316 |
| 2024-10-18 | 10.4 | 11.09 | 10.2 | 10.79 | +3.15% | 422,185 | 450,586,060 |
| 2024-10-17 | 10.13 | 10.61 | 10.05 | 10.46 | +4.6% | 359,935 | 372,346,755 |
| 2024-10-16 | 9.99 | 10.25 | 9.9 | 10 | -1.09% | 191,422 | 192,379,857 |
| 2024-10-15 | 10.27 | 10.63 | 10.1 | 10.11 | -2.98% | 278,165 | 288,350,938 |
| 2024-10-14 | 10.21 | 10.52 | 10.02 | 10.42 | +3.68% | 283,211 | 291,627,079 |
| 2024-10-11 | 10.1 | 10.75 | 9.88 | 10.05 | -3.92% | 305,362 | 314,532,815 |
| 2024-10-10 | 11.83 | 11.84 | 10.46 | 10.46 | -9.98% | 455,175 | 483,844,657 |
| 2024-10-09 | 12 | 12 | 11.62 | 11.62 | -9.99% | 461,826 | 541,819,110 |
| 2024-10-08 | 12.9 | 12.91 | 11.22 | 12.91 | +9.97% | 1,011,111 | 1,248,502,185 |
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：