股票概览
11.69
0%
0
11.7
开盘价
11.8
最高价
11.41
最低价
407,525
成交量
数据更新至: 2024-10-31
技术指标
11.80
MA5 (5日均线)
11.69
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 | 11.7 | 11.8 | 11.41 | 11.69 | 0% | 407,525 | 472,329,140 |
| 2024-10-30 | 11.72 | 11.86 | 11.57 | 11.69 | -0.68% | 225,604 | 264,071,062 |
| 2024-10-29 | 11.95 | 12.05 | 11.69 | 11.77 | -1.51% | 290,815 | 344,115,861 |
| 2024-10-28 | 11.98 | 12.04 | 11.8 | 11.95 | +0.34% | 345,005 | 411,373,150 |
| 2024-10-25 | 11.67 | 11.93 | 11.61 | 11.91 | +2.23% | 356,322 | 421,008,252 |
| 2024-10-24 | 11.61 | 11.8 | 11.53 | 11.65 | -0.6% | 226,975 | 264,540,321 |
| 2024-10-23 | 11.66 | 11.8 | 11.57 | 11.72 | +1.03% | 351,051 | 409,965,363 |
| 2024-10-22 | 11.44 | 11.66 | 11.39 | 11.6 | +1.58% | 246,857 | 284,768,513 |
| 2024-10-21 | 11.53 | 11.63 | 11.37 | 11.42 | -1.04% | 288,169 | 330,446,067 |
| 2024-10-18 | 11.31 | 11.73 | 11.2 | 11.54 | +1.85% | 281,569 | 323,527,394 |
| 2024-10-17 | 11.63 | 11.69 | 11.3 | 11.33 | -1.48% | 181,265 | 208,497,600 |
| 2024-10-16 | 11.51 | 11.74 | 11.48 | 11.5 | -1.29% | 215,167 | 249,235,188 |
| 2024-10-15 | 11.91 | 11.98 | 11.6 | 11.65 | -2.18% | 226,620 | 267,118,417 |
| 2024-10-14 | 11.74 | 12 | 11.66 | 11.91 | +1.02% | 224,578 | 266,283,762 |
| 2024-10-11 | 12.2 | 12.25 | 11.63 | 11.79 | -3.36% | 279,241 | 332,406,187 |
| 2024-10-10 | 12.06 | 12.5 | 11.8 | 12.2 | +1.41% | 415,859 | 508,323,859 |
| 2024-10-09 | 12.77 | 12.79 | 11.98 | 12.03 | -7.03% | 506,557 | 626,392,661 |
| 2024-10-08 | 13.76 | 13.76 | 12.52 | 12.94 | +3.44% | 707,627 | 924,595,105 |
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：