股票概览
11.89
+9.99%
+1.08
11.89
开盘价
11.89
最高价
11.14
最低价
1,658,629
成交量
数据更新至: 2024-10-31
技术指标
11.05
MA5 (5日均线)
10.19
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 | 11.89 | 11.89 | 11.14 | 11.89 | +9.99% | 1,658,629 | 1,936,347,242 |
| 2024-10-30 | 11.09 | 11.85 | 10.68 | 10.81 | -6.73% | 1,418,345 | 1,579,602,962 |
| 2024-10-29 | 11.3 | 12.09 | 10.61 | 11.59 | +5.46% | 2,092,103 | 2,366,406,157 |
| 2024-10-28 | 9.81 | 10.99 | 9.66 | 10.99 | +10.01% | 1,585,664 | 1,671,459,638 |
| 2024-10-25 | 9.7 | 10.3 | 9.46 | 9.99 | -0.2% | 1,412,427 | 1,399,997,065 |
| 2024-10-24 | 10.01 | 10.65 | 9.51 | 10.01 | +2.77% | 1,849,165 | 1,863,800,773 |
| 2024-10-23 | 8.86 | 9.74 | 8.7 | 9.74 | +10.06% | 1,461,118 | 1,361,346,997 |
| 2024-10-22 | 8.9 | 9.15 | 8.71 | 8.85 | -1.56% | 935,096 | 836,264,257 |
| 2024-10-21 | 8.8 | 9.24 | 8.7 | 8.99 | -0.55% | 1,122,492 | 1,003,680,800 |
| 2024-10-18 | 8.88 | 9.41 | 8.46 | 9.04 | -1.63% | 1,451,895 | 1,287,425,288 |
| 2024-10-17 | 9.25 | 9.99 | 8.8 | 9.19 | -5.06% | 1,631,223 | 1,521,276,550 |
| 2024-10-16 | 9.9 | 10.38 | 9.68 | 9.68 | -10.04% | 1,554,153 | 1,544,576,787 |
| 2024-10-15 | 10.8 | 11.32 | 9.86 | 10.76 | +4.57% | 2,461,067 | 2,664,281,128 |
| 2024-10-14 | 9.75 | 10.29 | 9.69 | 10.29 | +10.05% | 782,988 | 788,951,232 |
| 2024-10-11 | 8.14 | 9.35 | 8 | 9.35 | +10% | 1,897,889 | 1,692,005,828 |
| 2024-10-10 | 8.3 | 8.9 | 7.75 | 8.5 | +0.24% | 1,282,321 | 1,077,047,214 |
| 2024-10-09 | 7.95 | 8.95 | 7.51 | 8.48 | +1.68% | 1,737,552 | 1,411,045,428 |
| 2024-10-08 | 8.94 | 9.07 | 7.92 | 8.34 | +0.97% | 1,881,534 | 1,602,980,811 |
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：