股票概览
11.73
+1.47%
+0.17
11.1
开盘价
12.7
最高价
11.1
最低价
2,376,503
成交量
数据更新至: 2024-10-31
技术指标
11.72
MA5 (5日均线)
10.19
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 | 11.1 | 12.7 | 11.1 | 11.73 | +1.47% | 2,376,503 | 2,788,694,707 |
| 2024-10-30 | 11.98 | 13.15 | 11.54 | 11.56 | -7.74% | 2,401,574 | 2,919,522,962 |
| 2024-10-29 | 11.36 | 13.59 | 11 | 12.53 | +10.11% | 2,971,555 | 3,605,922,716 |
| 2024-10-28 | 10.58 | 12.48 | 10.54 | 11.38 | -0.18% | 3,204,309 | 3,715,561,304 |
| 2024-10-25 | 9 | 11.4 | 8.99 | 11.4 | +20% | 3,206,343 | 3,206,606,028 |
| 2024-10-24 | 10.4 | 10.4 | 9.1 | 9.5 | -9.87% | 3,111,542 | 3,023,213,595 |
| 2024-10-23 | 10.54 | 10.54 | 9.77 | 10.54 | +20.05% | 1,770,475 | 1,856,647,350 |
| 2024-10-22 | 7.37 | 8.78 | 7.34 | 8.78 | +19.95% | 2,443,539 | 2,064,268,682 |
| 2024-10-21 | 7 | 7.6 | 6.88 | 7.32 | +2.09% | 1,833,315 | 1,325,524,412 |
| 2024-10-18 | 7.2 | 7.44 | 6.8 | 7.17 | +0.28% | 2,112,466 | 1,511,858,447 |
| 2024-10-17 | 6.9 | 7.74 | 6.65 | 7.15 | -0.69% | 2,694,271 | 1,921,973,848 |
| 2024-10-16 | 6.6 | 7.6 | 6.31 | 7.2 | +8.76% | 3,317,924 | 2,274,807,687 |
| 2024-10-15 | 5.49 | 6.62 | 5.38 | 6.62 | +19.93% | 2,895,275 | 1,821,750,721 |
| 2024-10-14 | 5.12 | 5.61 | 5 | 5.52 | +9.09% | 845,878 | 450,570,168 |
| 2024-10-11 | 5.35 | 5.4 | 4.95 | 5.06 | -6.81% | 674,862 | 346,675,247 |
| 2024-10-10 | 5.74 | 5.8 | 5.29 | 5.43 | -1.45% | 775,889 | 428,476,142 |
| 2024-10-09 | 6.32 | 6.32 | 5.5 | 5.51 | -18.25% | 1,262,694 | 749,718,480 |
| 2024-10-08 | 6.86 | 6.86 | 5.92 | 6.74 | +17.01% | 1,583,377 | 1,015,857,508 |
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：