股票概览
11.51
+3.69%
+0.41
11.1
开盘价
11.72
最高价
10.9
最低价
328,335
成交量
数据更新至: 2024-10-31
技术指标
11.32
MA5 (5日均线)
11.72
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 | 11.72 | 10.9 | 11.51 | +3.69% | 328,335 | 375,494,120 |
| 2024-10-30 | 11 | 11.24 | 10.8 | 11.1 | -0.54% | 217,468 | 239,333,292 |
| 2024-10-29 | 11.69 | 11.74 | 11.16 | 11.16 | -3.88% | 263,346 | 301,118,606 |
| 2024-10-28 | 11.1 | 11.73 | 11 | 11.61 | +3.66% | 281,680 | 322,081,371 |
| 2024-10-25 | 11.33 | 11.5 | 11.08 | 11.2 | -0.27% | 253,441 | 285,916,351 |
| 2024-10-24 | 11.09 | 11.37 | 10.93 | 11.23 | -0.09% | 197,642 | 220,811,840 |
| 2024-10-23 | 11.8 | 12.33 | 11.09 | 11.24 | -7.11% | 417,974 | 486,463,711 |
| 2024-10-22 | 13.02 | 13.13 | 11.92 | 12.1 | -9.77% | 500,195 | 627,710,761 |
| 2024-10-21 | 12.35 | 14.22 | 12.21 | 13.41 | +6.43% | 788,051 | 1,019,616,892 |
| 2024-10-18 | 12.02 | 13.15 | 11.55 | 12.6 | +1.53% | 676,763 | 838,753,186 |
| 2024-10-17 | 12.97 | 13.22 | 12.06 | 12.41 | 0% | 595,570 | 740,063,423 |
| 2024-10-16 | 11.22 | 12.79 | 11.22 | 12.41 | +6.07% | 623,612 | 760,577,208 |
| 2024-10-15 | 11.8 | 13.26 | 11.6 | 11.7 | -4.18% | 716,863 | 884,429,671 |
| 2024-10-14 | 10.63 | 12.8 | 10.01 | 12.21 | +11.92% | 701,526 | 777,741,287 |
| 2024-10-11 | 10.28 | 12 | 10.28 | 10.91 | +5.51% | 589,386 | 664,173,528 |
| 2024-10-10 | 11.9 | 12.5 | 9.64 | 10.34 | -14.19% | 575,104 | 628,035,639 |
| 2024-10-09 | 10.84 | 13.67 | 10.35 | 12.05 | +5.79% | 1,005,642 | 1,253,705,027 |
| 2024-10-08 | 11.39 | 11.39 | 10.3 | 11.39 | +20.02% | 500,719 | 565,580,223 |
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：