股票概览
11.48
-0.35%
-0.04
11.55
开盘价
11.63
最高价
11.38
最低价
229,633
成交量
数据更新至: 2024-10-31
技术指标
11.56
MA5 (5日均线)
11.77
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 | 11.55 | 11.63 | 11.38 | 11.48 | -0.35% | 229,633 | 263,601,218 |
| 2024-10-30 | 11.71 | 12.05 | 11.4 | 11.52 | -2.54% | 358,589 | 416,070,842 |
| 2024-10-29 | 11.69 | 12.17 | 11.66 | 11.82 | +1.98% | 519,568 | 621,369,366 |
| 2024-10-28 | 11.43 | 11.76 | 11.27 | 11.59 | +1.58% | 310,256 | 356,960,244 |
| 2024-10-25 | 11.4 | 11.48 | 11.23 | 11.41 | -0.09% | 241,276 | 274,196,595 |
| 2024-10-24 | 11.38 | 11.55 | 11.24 | 11.42 | -0.7% | 259,899 | 295,929,508 |
| 2024-10-23 | 12.33 | 12.33 | 11.4 | 11.5 | -6.5% | 869,076 | 1,012,852,533 |
| 2024-10-22 | 12.18 | 12.57 | 12.07 | 12.3 | +0.82% | 380,939 | 471,319,053 |
| 2024-10-21 | 12.55 | 12.6 | 12.06 | 12.2 | -2.17% | 389,220 | 477,365,583 |
| 2024-10-18 | 11.78 | 12.65 | 11.72 | 12.47 | +5.5% | 409,687 | 504,364,083 |
| 2024-10-17 | 12.06 | 12.29 | 11.81 | 11.82 | -0.59% | 153,896 | 184,398,501 |
| 2024-10-16 | 11.58 | 12.05 | 11.46 | 11.89 | +1.11% | 219,969 | 260,333,427 |
| 2024-10-15 | 12.28 | 12.32 | 11.71 | 11.76 | -4.7% | 321,701 | 385,463,992 |
| 2024-10-14 | 12.09 | 12.51 | 11.93 | 12.34 | +2.32% | 252,650 | 309,626,546 |
| 2024-10-11 | 12.03 | 12.41 | 11.7 | 12.06 | +0.25% | 327,099 | 394,771,300 |
| 2024-10-10 | 12.79 | 13.07 | 12.01 | 12.03 | -4.98% | 482,095 | 598,285,193 |
| 2024-10-09 | 12.41 | 13.32 | 11.95 | 12.66 | +0.64% | 582,322 | 743,692,524 |
| 2024-10-08 | 13.05 | 13.09 | 11.97 | 12.58 | +5.71% | 518,709 | 650,796,609 |
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：