股票概览
11.08
+1%
+0.11
10.83
开盘价
11.16
最高价
10.81
最低价
276,035
成交量
数据更新至: 2024-10-31
技术指标
11.12
MA5 (5日均线)
11.20
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 | 10.83 | 11.16 | 10.81 | 11.08 | +1% | 276,035 | 303,798,473 |
| 2024-10-30 | 11.1 | 11.19 | 10.77 | 10.97 | -1.44% | 232,531 | 254,442,685 |
| 2024-10-29 | 11.22 | 11.53 | 11.02 | 11.13 | -1.94% | 292,155 | 327,928,926 |
| 2024-10-28 | 11.01 | 11.5 | 10.94 | 11.35 | +2.34% | 297,507 | 333,365,425 |
| 2024-10-25 | 10.95 | 11.12 | 10.94 | 11.09 | +0.09% | 210,755 | 232,438,547 |
| 2024-10-24 | 10.85 | 11.09 | 10.7 | 11.08 | +1.74% | 207,990 | 225,769,681 |
| 2024-10-23 | 11.15 | 11.24 | 10.84 | 10.89 | -2.33% | 285,641 | 315,034,230 |
| 2024-10-22 | 11.65 | 11.65 | 11.02 | 11.15 | -6.77% | 431,370 | 485,774,231 |
| 2024-10-21 | 11.31 | 12.43 | 10.83 | 11.96 | +5.84% | 740,760 | 850,359,985 |
| 2024-10-18 | 11 | 11.65 | 10.8 | 11.3 | +5.51% | 816,266 | 916,743,863 |
| 2024-10-17 | 9.9 | 10.71 | 9.85 | 10.71 | +9.96% | 235,023 | 242,560,162 |
| 2024-10-16 | 9.51 | 9.89 | 9.5 | 9.74 | +0.41% | 146,256 | 142,010,130 |
| 2024-10-15 | 9.8 | 10.18 | 9.55 | 9.7 | -2.12% | 217,308 | 216,315,738 |
| 2024-10-14 | 9.55 | 9.92 | 9.31 | 9.91 | +4.54% | 185,979 | 179,048,072 |
| 2024-10-11 | 10.05 | 10.19 | 9.31 | 9.48 | -7.69% | 236,191 | 228,822,822 |
| 2024-10-10 | 10.71 | 10.85 | 10.12 | 10.27 | +0.1% | 254,218 | 265,974,976 |
| 2024-10-09 | 11.2 | 11.2 | 10.26 | 10.26 | -9.76% | 344,850 | 370,248,114 |
| 2024-10-08 | 11.37 | 11.37 | 10.45 | 11.37 | +9.96% | 531,380 | 588,127,449 |
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：