股票概览
11.7
+0.52%
+0.06
11.5
开盘价
12.24
最高价
11.45
最低价
2,285,974
成交量
数据更新至: 2024-10-31
技术指标
11.49
MA5 (5日均线)
11.01
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 | 12.24 | 11.45 | 11.7 | +0.52% | 2,285,974 | 2,695,481,120 |
| 2024-10-30 | 11.5 | 12.03 | 11.33 | 11.64 | -2.18% | 2,235,698 | 2,594,110,159 |
| 2024-10-29 | 11.04 | 12.4 | 10.76 | 11.9 | +5.59% | 3,130,930 | 3,670,253,979 |
| 2024-10-28 | 10.85 | 11.89 | 10.84 | 11.27 | +2.83% | 2,339,159 | 2,658,599,403 |
| 2024-10-25 | 10.56 | 11.47 | 10.22 | 10.96 | +0.27% | 2,704,791 | 2,938,828,761 |
| 2024-10-24 | 12 | 12 | 10.76 | 10.93 | -8.54% | 3,723,764 | 4,138,216,870 |
| 2024-10-23 | 11.95 | 11.95 | 11.95 | 11.95 | +10.04% | 128,253 | 153,262,538 |
| 2024-10-22 | 10.41 | 10.86 | 10.25 | 10.86 | +10.03% | 1,011,106 | 1,079,693,138 |
| 2024-10-21 | 9.01 | 9.87 | 9 | 9.87 | +10.03% | 2,077,971 | 1,975,233,269 |
| 2024-10-18 | 8.98 | 9.19 | 8.58 | 8.97 | 0% | 1,965,030 | 1,744,056,496 |
| 2024-10-17 | 8.58 | 9.29 | 8.51 | 8.97 | +5.65% | 2,156,684 | 1,925,136,982 |
| 2024-10-16 | 8.25 | 8.74 | 8.19 | 8.49 | -1.16% | 1,181,744 | 999,895,416 |
| 2024-10-15 | 8.72 | 9.16 | 8.46 | 8.59 | -2.39% | 1,942,550 | 1,722,911,213 |
| 2024-10-14 | 8.22 | 8.88 | 7.76 | 8.8 | +7.19% | 1,637,770 | 1,365,772,255 |
| 2024-10-11 | 7.78 | 8.34 | 7.65 | 8.21 | +1.36% | 1,249,303 | 994,298,490 |
| 2024-10-10 | 8.97 | 8.98 | 8.1 | 8.1 | -10% | 1,908,953 | 1,591,514,517 |
| 2024-10-09 | 9.4 | 9.47 | 8.68 | 9 | +4.53% | 3,106,388 | 2,856,519,662 |
| 2024-10-08 | 8.61 | 8.61 | 8.61 | 8.61 | +9.96% | 295,968 | 254,828,405 |
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：