股票概览
11.75
+2.53%
+0.29
11.5
开盘价
11.82
最高价
11.46
最低价
312,037
成交量
数据更新至: 2024-10-31
技术指标
11.65
MA5 (5日均线)
11.52
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 | 11.5 | 11.82 | 11.46 | 11.75 | +2.53% | 312,037 | 363,544,642 |
| 2024-10-30 | 11.5 | 11.6 | 11.27 | 11.46 | -0.69% | 166,866 | 190,773,218 |
| 2024-10-29 | 11.8 | 12.05 | 11.46 | 11.54 | -1.95% | 223,548 | 261,097,467 |
| 2024-10-28 | 11.88 | 11.88 | 11.56 | 11.77 | +0.34% | 284,794 | 334,112,804 |
| 2024-10-25 | 11.23 | 11.86 | 11.23 | 11.73 | +4.45% | 359,683 | 417,539,362 |
| 2024-10-24 | 11.48 | 11.48 | 11.18 | 11.23 | -2.35% | 166,064 | 187,574,462 |
| 2024-10-23 | 11.39 | 11.65 | 11.3 | 11.5 | +0.97% | 256,469 | 294,189,793 |
| 2024-10-22 | 11.38 | 11.43 | 11.21 | 11.39 | +0.18% | 202,239 | 228,930,200 |
| 2024-10-21 | 11.44 | 11.75 | 11.23 | 11.37 | -0.52% | 349,984 | 401,180,908 |
| 2024-10-18 | 11.19 | 11.68 | 10.95 | 11.43 | +0.26% | 379,193 | 426,757,141 |
| 2024-10-17 | 12.02 | 12.07 | 11.4 | 11.4 | -4.84% | 473,494 | 548,708,355 |
| 2024-10-16 | 10.82 | 12 | 10.76 | 11.98 | +9.71% | 612,638 | 714,098,672 |
| 2024-10-15 | 11.05 | 11.28 | 10.87 | 10.92 | -1.09% | 167,397 | 185,394,207 |
| 2024-10-14 | 10.94 | 11.09 | 10.69 | 11.04 | +0.82% | 182,507 | 199,450,380 |
| 2024-10-11 | 11.36 | 11.39 | 10.78 | 10.95 | -4.12% | 167,356 | 184,457,233 |
| 2024-10-10 | 11.4 | 11.8 | 11.34 | 11.42 | +0.09% | 234,598 | 270,840,166 |
| 2024-10-09 | 12.24 | 12.28 | 11.4 | 11.41 | -9.44% | 382,748 | 453,046,512 |
| 2024-10-08 | 12.93 | 12.93 | 11.93 | 12.6 | +7.23% | 522,724 | 655,264,545 |
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：