股票概览
11.17
0%
0
11.17
开盘价
11.32
最高价
10.92
最低价
54,432
成交量
数据更新至: 2024-10-31
技术指标
11.15
MA5 (5日均线)
10.94
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 | 11.17 | 11.32 | 10.92 | 11.17 | 0% | 54,432 | 60,673,429 |
| 2024-10-30 | 11.32 | 11.47 | 11.1 | 11.17 | -3.04% | 73,454 | 82,684,198 |
| 2024-10-29 | 11.08 | 11.67 | 10.95 | 11.52 | +3.88% | 88,135 | 99,447,360 |
| 2024-10-28 | 10.8 | 11.18 | 10.62 | 11.09 | +2.59% | 49,092 | 53,628,056 |
| 2024-10-25 | 10.69 | 10.85 | 10.64 | 10.81 | +1.12% | 21,656 | 23,274,145 |
| 2024-10-24 | 10.68 | 10.73 | 10.58 | 10.69 | -0.37% | 16,425 | 17,499,212 |
| 2024-10-23 | 10.7 | 10.83 | 10.63 | 10.73 | +0.47% | 29,399 | 31,466,123 |
| 2024-10-22 | 10.78 | 10.8 | 10.64 | 10.68 | -0.93% | 20,169 | 21,618,301 |
| 2024-10-21 | 10.78 | 10.95 | 10.67 | 10.78 | +0.47% | 42,514 | 46,043,557 |
| 2024-10-18 | 10.62 | 10.84 | 10.53 | 10.73 | +0.94% | 51,609 | 55,044,823 |
| 2024-10-17 | 10.61 | 10.84 | 10.53 | 10.63 | +0.57% | 32,281 | 34,551,872 |
| 2024-10-16 | 10.15 | 10.75 | 10.15 | 10.57 | +2.92% | 61,844 | 65,125,622 |
| 2024-10-15 | 10.17 | 10.32 | 10.06 | 10.27 | +0.69% | 40,999 | 41,801,722 |
| 2024-10-14 | 10.18 | 10.39 | 10 | 10.2 | +2.31% | 55,911 | 57,104,158 |
| 2024-10-11 | 10.09 | 10.14 | 9.85 | 9.97 | -1.19% | 43,552 | 43,302,325 |
| 2024-10-10 | 10.23 | 10.39 | 10.02 | 10.09 | -0.88% | 42,625 | 43,428,572 |
| 2024-10-09 | 10.53 | 10.79 | 10.1 | 10.18 | -6.78% | 66,147 | 69,114,738 |
| 2024-10-08 | 11.67 | 11.67 | 10.5 | 10.92 | +2.82% | 116,797 | 128,479,717 |
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：