股票概览
11.62
+1.31%
+0.15
11.47
开盘价
11.82
最高价
11.43
最低价
72,120
成交量
数据更新至: 2024-10-31
技术指标
11.78
MA5 (5日均线)
11.35
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 | 11.47 | 11.82 | 11.43 | 11.62 | +1.31% | 72,120 | 83,903,829 |
| 2024-10-30 | 11.6 | 11.73 | 11.34 | 11.47 | -1.38% | 68,326 | 78,746,054 |
| 2024-10-29 | 12.25 | 12.32 | 11.6 | 11.63 | -4.67% | 115,959 | 137,573,532 |
| 2024-10-28 | 12 | 12.21 | 11.67 | 12.2 | +1.75% | 132,868 | 159,291,958 |
| 2024-10-25 | 11.38 | 12.15 | 11.35 | 11.99 | +4.53% | 139,415 | 166,019,510 |
| 2024-10-24 | 11.32 | 11.74 | 11.23 | 11.47 | +0.88% | 110,412 | 126,775,600 |
| 2024-10-23 | 10.77 | 11.52 | 10.7 | 11.37 | +5.57% | 133,944 | 150,453,605 |
| 2024-10-22 | 10.65 | 10.89 | 10.51 | 10.77 | +1.51% | 52,534 | 56,299,265 |
| 2024-10-21 | 10.39 | 10.71 | 10.36 | 10.61 | +2.51% | 64,129 | 67,775,976 |
| 2024-10-18 | 10.08 | 10.52 | 10 | 10.35 | +2.27% | 54,349 | 55,969,898 |
| 2024-10-17 | 10.23 | 10.34 | 10.12 | 10.12 | -0.78% | 33,337 | 34,132,716 |
| 2024-10-16 | 10.13 | 10.36 | 10.08 | 10.2 | -0.39% | 32,654 | 33,352,025 |
| 2024-10-15 | 10.4 | 10.55 | 10.21 | 10.24 | -2.2% | 37,469 | 38,920,809 |
| 2024-10-14 | 10.29 | 10.53 | 10.04 | 10.47 | +3.15% | 42,267 | 43,611,780 |
| 2024-10-11 | 10.48 | 10.52 | 10.08 | 10.15 | -3.15% | 50,068 | 51,165,264 |
| 2024-10-10 | 10.5 | 10.75 | 10.25 | 10.48 | +0.87% | 58,847 | 62,015,863 |
| 2024-10-09 | 11.32 | 11.32 | 10.38 | 10.39 | -9.73% | 95,688 | 102,940,560 |
| 2024-10-08 | 12.4 | 12.4 | 10.96 | 11.51 | +2.04% | 162,799 | 190,379,887 |
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：