股票概览
11.45
-2.64%
-0.31
11.61
开盘价
12.03
最高价
11.35
最低价
173,592
成交量
数据更新至: 2024-10-31
技术指标
11.69
MA5 (5日均线)
11.26
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 | 11.61 | 12.03 | 11.35 | 11.45 | -2.64% | 173,592 | 202,330,563 |
| 2024-10-30 | 11.2 | 11.88 | 11.2 | 11.76 | +3.16% | 208,338 | 242,945,514 |
| 2024-10-29 | 11.38 | 11.67 | 11.1 | 11.4 | -0.61% | 245,520 | 278,693,995 |
| 2024-10-28 | 12.13 | 12.36 | 11.28 | 11.47 | -7.2% | 371,971 | 432,224,975 |
| 2024-10-25 | 11.45 | 12.98 | 11.45 | 12.36 | +11.65% | 485,760 | 599,955,512 |
| 2024-10-24 | 11.1 | 11.47 | 10.95 | 11.07 | -0.72% | 183,249 | 205,457,164 |
| 2024-10-23 | 11.3 | 11.38 | 11 | 11.15 | -1.15% | 186,490 | 208,208,079 |
| 2024-10-22 | 10.98 | 11.29 | 10.68 | 11.28 | +5.13% | 308,747 | 341,496,441 |
| 2024-10-21 | 10.01 | 10.95 | 10.01 | 10.73 | +8.38% | 273,378 | 288,367,621 |
| 2024-10-18 | 9.79 | 10.05 | 9.67 | 9.9 | +0.71% | 148,882 | 146,750,143 |
| 2024-10-17 | 9.99 | 10.18 | 9.76 | 9.83 | -0.2% | 110,006 | 109,172,596 |
| 2024-10-16 | 9.86 | 9.89 | 9.55 | 9.85 | -0.2% | 121,596 | 118,340,789 |
| 2024-10-15 | 9.22 | 10.2 | 9.18 | 9.87 | +5.56% | 214,882 | 209,496,798 |
| 2024-10-14 | 9.17 | 9.39 | 8.96 | 9.35 | +1.96% | 88,271 | 81,555,198 |
| 2024-10-11 | 9.61 | 9.72 | 9.04 | 9.17 | -5.37% | 98,882 | 91,941,605 |
| 2024-10-10 | 9.91 | 10.29 | 9.61 | 9.69 | -1.32% | 118,653 | 117,524,531 |
| 2024-10-09 | 10.5 | 10.66 | 9.8 | 9.82 | -11.29% | 213,226 | 219,143,194 |
| 2024-10-08 | 11.95 | 11.95 | 10.18 | 11.07 | +8.74% | 296,225 | 326,587,536 |
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：