股票概览
12.66
+5.5%
+0.66
11.98
开盘价
12.97
最高价
11.67
最低价
573,425
成交量
数据更新至: 2024-10-31
技术指标
11.95
MA5 (5日均线)
12.00
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 | 11.98 | 12.97 | 11.67 | 12.66 | +5.5% | 573,425 | 710,920,706 |
| 2024-10-30 | 11.79 | 12.12 | 11.66 | 12 | +0.93% | 312,117 | 371,569,432 |
| 2024-10-29 | 11.62 | 12.06 | 11.58 | 11.89 | +2.32% | 389,274 | 459,874,086 |
| 2024-10-28 | 11.5 | 11.72 | 11.45 | 11.62 | +0.52% | 220,362 | 255,469,004 |
| 2024-10-25 | 11.6 | 11.9 | 11.42 | 11.56 | -3.43% | 441,688 | 510,740,322 |
| 2024-10-24 | 11.95 | 12.32 | 11.83 | 11.97 | -0.58% | 220,770 | 265,479,665 |
| 2024-10-23 | 12 | 12.53 | 11.97 | 12.04 | +0.33% | 367,752 | 449,778,689 |
| 2024-10-22 | 12.2 | 12.32 | 11.72 | 12 | -3.38% | 411,189 | 494,574,341 |
| 2024-10-21 | 11.94 | 12.75 | 11.94 | 12.42 | +4.9% | 579,815 | 719,870,630 |
| 2024-10-18 | 11.37 | 12.2 | 11.25 | 11.84 | +3.23% | 545,698 | 640,022,841 |
| 2024-10-17 | 11.03 | 12.14 | 11.03 | 11.47 | +5.91% | 487,686 | 566,773,901 |
| 2024-10-16 | 10.72 | 11.12 | 10.7 | 10.83 | -1.81% | 263,897 | 287,614,816 |
| 2024-10-15 | 11.18 | 11.56 | 11 | 11.03 | -2.73% | 326,606 | 369,365,607 |
| 2024-10-14 | 10.85 | 11.35 | 10.72 | 11.34 | +4.13% | 321,370 | 356,264,553 |
| 2024-10-11 | 11.51 | 11.7 | 10.69 | 10.89 | -7.71% | 432,493 | 480,557,110 |
| 2024-10-10 | 11.9 | 12.62 | 11.8 | 11.8 | +1.03% | 464,581 | 564,175,136 |
| 2024-10-09 | 12.73 | 13.13 | 11.59 | 11.68 | -13.1% | 698,021 | 876,148,539 |
| 2024-10-08 | 13.43 | 13.44 | 12.21 | 13.44 | +20% | 908,344 | 1,181,082,021 |
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：