股票概览
12.5
+6.56%
+0.77
11.58
开盘价
12.85
最高价
11.35
最低价
596,335
成交量
数据更新至: 2024-10-31
技术指标
11.85
MA5 (5日均线)
11.53
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 | 11.58 | 12.85 | 11.35 | 12.5 | +6.56% | 596,335 | 740,119,046 |
| 2024-10-30 | 12.3 | 12.3 | 11.6 | 11.73 | -3.46% | 390,565 | 459,574,324 |
| 2024-10-29 | 11.6 | 12.28 | 11.52 | 12.15 | +5.29% | 571,804 | 682,257,514 |
| 2024-10-28 | 11.3 | 11.57 | 11.26 | 11.54 | +1.76% | 298,376 | 341,413,458 |
| 2024-10-25 | 11.25 | 11.51 | 11.19 | 11.34 | +0.62% | 297,224 | 337,072,430 |
| 2024-10-24 | 11.17 | 11.52 | 11.1 | 11.27 | -0.44% | 280,113 | 316,979,537 |
| 2024-10-23 | 11.24 | 11.77 | 11.14 | 11.32 | +1.25% | 412,415 | 472,856,848 |
| 2024-10-22 | 11.08 | 11.37 | 11.02 | 11.18 | +0.54% | 245,725 | 274,852,436 |
| 2024-10-21 | 10.97 | 11.26 | 10.96 | 11.12 | -0.27% | 273,675 | 303,660,080 |
| 2024-10-18 | 10.63 | 11.55 | 10.62 | 11.15 | +3.72% | 355,560 | 393,906,915 |
| 2024-10-17 | 11.02 | 11.22 | 10.7 | 10.75 | -1.56% | 274,633 | 301,239,194 |
| 2024-10-16 | 10.91 | 11.36 | 10.83 | 10.92 | -2.85% | 261,272 | 288,248,437 |
| 2024-10-15 | 11.01 | 11.72 | 10.91 | 11.24 | -0.44% | 334,609 | 380,495,295 |
| 2024-10-14 | 11.35 | 11.5 | 10.74 | 11.29 | +1.71% | 310,034 | 344,894,212 |
| 2024-10-11 | 11 | 11.99 | 10.67 | 11.1 | -6.17% | 347,361 | 388,950,066 |
| 2024-10-10 | 12.61 | 12.88 | 11.83 | 11.83 | -9.97% | 368,990 | 441,756,932 |
| 2024-10-09 | 13.89 | 13.89 | 13.14 | 13.14 | -10% | 497,420 | 663,259,426 |
| 2024-10-08 | 14.6 | 14.6 | 13.6 | 14.6 | +10.02% | 673,681 | 975,312,549 |
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：