股票概览
12.6
+7.42%
+0.87
11.73
开盘价
12.9
最高价
11.73
最低价
387,428
成交量
数据更新至: 2024-10-31
技术指标
11.95
MA5 (5日均线)
11.13
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 | 11.73 | 12.9 | 11.73 | 12.6 | +7.42% | 387,428 | 490,352,659 |
| 2024-10-30 | 11.64 | 12.24 | 11.38 | 11.73 | -2.9% | 277,363 | 327,085,889 |
| 2024-10-29 | 11.59 | 12.71 | 11.42 | 12.08 | +4.59% | 402,436 | 497,584,646 |
| 2024-10-28 | 11.6 | 11.81 | 11.4 | 11.55 | -2.04% | 224,436 | 260,562,286 |
| 2024-10-25 | 11.3 | 11.9 | 11.18 | 11.79 | +8.46% | 300,792 | 348,659,637 |
| 2024-10-24 | 10.47 | 11.31 | 10.35 | 10.87 | +3.43% | 219,752 | 241,327,977 |
| 2024-10-23 | 10.2 | 10.89 | 10.12 | 10.51 | +2.74% | 168,432 | 178,661,933 |
| 2024-10-22 | 9.9 | 10.3 | 9.86 | 10.23 | +2.81% | 117,199 | 119,217,699 |
| 2024-10-21 | 9.93 | 10.08 | 9.79 | 9.95 | -0.2% | 112,381 | 111,627,764 |
| 2024-10-18 | 9.7 | 10.03 | 9.51 | 9.97 | +2.47% | 102,845 | 101,529,923 |
| 2024-10-17 | 10.11 | 10.14 | 9.71 | 9.73 | -4.7% | 128,127 | 127,227,524 |
| 2024-10-16 | 9.94 | 10.22 | 9.91 | 10.21 | +4.18% | 154,080 | 155,482,632 |
| 2024-10-15 | 9.79 | 10.13 | 9.68 | 9.8 | -1.11% | 84,841 | 83,899,597 |
| 2024-10-14 | 10 | 10.07 | 9.76 | 9.91 | +1.95% | 76,212 | 75,424,727 |
| 2024-10-11 | 9.8 | 9.99 | 9.64 | 9.72 | -0.82% | 84,532 | 83,111,482 |
| 2024-10-10 | 9.7 | 10.1 | 9.42 | 9.8 | -1.11% | 112,733 | 110,199,837 |
| 2024-10-09 | 10.7 | 10.7 | 9.91 | 9.91 | -9.99% | 164,554 | 165,501,882 |
| 2024-10-08 | 12.1 | 12.11 | 10.42 | 11.01 | -1.7% | 332,895 | 377,109,203 |
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：