股票概览
11.15
+3.72%
+0.4
12
开盘价
12
最高价
10.78
最低价
176,037
成交量
数据更新至: 2024-10-31
技术指标
10.40
MA5 (5日均线)
10.09
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 | 12 | 12 | 10.78 | 11.15 | +3.72% | 176,037 | 200,686,708 |
| 2024-10-30 | 10.3 | 10.99 | 10.3 | 10.75 | +8.92% | 129,049 | 137,977,428 |
| 2024-10-29 | 10.33 | 10.41 | 9.77 | 9.87 | -3.52% | 42,042 | 41,933,465 |
| 2024-10-28 | 10.11 | 10.24 | 9.9 | 10.23 | +2.2% | 47,637 | 47,867,992 |
| 2024-10-25 | 9.81 | 10.07 | 9.74 | 10.01 | +2.04% | 39,730 | 39,395,303 |
| 2024-10-24 | 9.69 | 10.09 | 9.67 | 9.81 | +0.51% | 33,764 | 33,435,565 |
| 2024-10-23 | 9.88 | 9.9 | 9.69 | 9.76 | -1.31% | 31,942 | 31,349,289 |
| 2024-10-22 | 9.83 | 9.99 | 9.72 | 9.89 | +0.82% | 36,536 | 36,094,625 |
| 2024-10-21 | 9.76 | 9.92 | 9.53 | 9.81 | +2.51% | 43,934 | 42,873,661 |
| 2024-10-18 | 9.24 | 9.76 | 9.19 | 9.57 | +3.57% | 40,102 | 37,864,794 |
| 2024-10-17 | 9.45 | 9.51 | 9.15 | 9.24 | -1.81% | 24,363 | 22,773,659 |
| 2024-10-16 | 9.19 | 9.53 | 9.19 | 9.41 | +0.97% | 25,790 | 24,243,944 |
| 2024-10-15 | 9.43 | 9.73 | 9.18 | 9.32 | -0.43% | 34,445 | 32,747,265 |
| 2024-10-14 | 9.2 | 9.39 | 8.96 | 9.36 | +2.52% | 27,384 | 25,217,735 |
| 2024-10-11 | 9.54 | 9.54 | 9.03 | 9.13 | -4.6% | 38,436 | 35,506,761 |
| 2024-10-10 | 9.5 | 9.97 | 9.5 | 9.57 | +0.84% | 44,943 | 43,802,060 |
| 2024-10-09 | 10.38 | 10.46 | 9.39 | 9.49 | -11.14% | 63,307 | 62,854,490 |
| 2024-10-08 | 11.52 | 11.52 | 9.9 | 10.68 | +9.54% | 92,669 | 98,521,070 |
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：