股票概览
11.62
-2.52%
-0.3
11.87
开盘价
11.92
最高价
11.54
最低价
282,229
成交量
数据更新至: 2024-10-31
技术指标
11.94
MA5 (5日均线)
12.09
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 | 11.87 | 11.92 | 11.54 | 11.62 | -2.52% | 282,229 | 329,980,717 |
| 2024-10-30 | 12.06 | 12.07 | 11.82 | 11.92 | -1.16% | 165,445 | 196,940,465 |
| 2024-10-29 | 12.07 | 12.15 | 11.92 | 12.06 | -0.08% | 181,820 | 218,631,650 |
| 2024-10-28 | 12.06 | 12.16 | 11.87 | 12.07 | +0.42% | 152,845 | 183,946,823 |
| 2024-10-25 | 12.36 | 12.39 | 11.98 | 12.02 | -2.67% | 245,779 | 297,422,309 |
| 2024-10-24 | 12.68 | 12.68 | 12.28 | 12.35 | -2.29% | 147,217 | 182,843,414 |
| 2024-10-23 | 12.39 | 12.8 | 12.36 | 12.64 | +1.94% | 241,429 | 304,497,108 |
| 2024-10-22 | 11.99 | 12.42 | 11.96 | 12.4 | +2.73% | 342,899 | 421,500,770 |
| 2024-10-21 | 11.81 | 12.16 | 11.71 | 12.07 | +2.37% | 334,549 | 398,208,824 |
| 2024-10-18 | 11.79 | 11.91 | 11.64 | 11.79 | -0.08% | 296,474 | 349,468,407 |
| 2024-10-17 | 12.13 | 12.23 | 11.76 | 11.8 | -1.75% | 212,234 | 253,490,517 |
| 2024-10-16 | 11.81 | 12.16 | 11.78 | 12.01 | +0.84% | 198,875 | 239,099,881 |
| 2024-10-15 | 12.4 | 12.4 | 11.9 | 11.91 | -3.95% | 301,905 | 365,398,698 |
| 2024-10-14 | 11.99 | 12.51 | 11.85 | 12.4 | +4.91% | 540,833 | 659,994,153 |
| 2024-10-11 | 11.75 | 12.03 | 11.63 | 11.82 | +0.42% | 321,940 | 382,143,228 |
| 2024-10-10 | 11.54 | 12.19 | 11.51 | 11.77 | +1.47% | 559,598 | 665,191,138 |
| 2024-10-09 | 11.89 | 12.02 | 11.4 | 11.6 | -5% | 655,231 | 766,025,076 |
| 2024-10-08 | 13.46 | 13.82 | 11.92 | 12.21 | -3.02% | 1,173,766 | 1,461,860,381 |
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：