股票概览
11.32
+5.01%
+0.54
11.09
开盘价
11.32
最高价
10.8
最低价
128,208
成交量
数据更新至: 2024-10-31
技术指标
10.44
MA5 (5日均线)
9.60
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 | 11.09 | 11.32 | 10.8 | 11.32 | +5.01% | 128,208 | 142,594,396 |
| 2024-10-30 | 10.2 | 10.78 | 9.96 | 10.78 | +4.97% | 176,021 | 184,494,299 |
| 2024-10-29 | 9.98 | 10.27 | 9.83 | 10.27 | +5.01% | 168,263 | 170,290,811 |
| 2024-10-28 | 10.03 | 10.33 | 9.55 | 9.78 | -2.49% | 173,581 | 170,878,543 |
| 2024-10-25 | 9.66 | 10.04 | 9.46 | 10.03 | +4.81% | 129,068 | 126,035,016 |
| 2024-10-24 | 9.2 | 9.57 | 9.09 | 9.57 | +5.05% | 158,517 | 150,012,782 |
| 2024-10-23 | 8.7 | 9.11 | 8.64 | 9.11 | +4.95% | 76,879 | 68,882,629 |
| 2024-10-22 | 8.27 | 8.68 | 8.19 | 8.68 | +4.96% | 142,191 | 120,626,758 |
| 2024-10-21 | 8.16 | 8.5 | 8.01 | 8.27 | +1.35% | 173,177 | 143,392,372 |
| 2024-10-18 | 7.85 | 8.21 | 7.82 | 8.16 | +3.82% | 126,859 | 102,220,966 |
| 2024-10-17 | 7.76 | 7.9 | 7.63 | 7.86 | +1.16% | 88,504 | 68,644,617 |
| 2024-10-16 | 7.45 | 7.89 | 7.42 | 7.77 | +3.19% | 110,968 | 85,779,422 |
| 2024-10-15 | 7.7 | 7.89 | 7.31 | 7.53 | -0.79% | 207,200 | 156,213,719 |
| 2024-10-14 | 7.24 | 7.59 | 7.24 | 7.59 | +4.98% | 156,664 | 117,138,113 |
| 2024-10-11 | 7.99 | 7.99 | 7.23 | 7.23 | -4.99% | 144,962 | 108,932,936 |
| 2024-10-10 | 7.3 | 7.61 | 7.2 | 7.61 | +4.97% | 83,225 | 62,484,363 |
| 2024-10-09 | 6.91 | 7.25 | 6.69 | 7.25 | +5.07% | 195,074 | 138,325,651 |
| 2024-10-08 | 6.68 | 6.97 | 6.44 | 6.9 | +3.29% | 262,083 | 176,003,889 |
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：