股票概览
11.41
-0.17%
-0.02
11.4
开盘价
11.58
最高价
11.33
最低价
192,806
成交量
数据更新至: 2024-10-31
技术指标
12.03
MA5 (5日均线)
12.35
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 | 11.4 | 11.58 | 11.33 | 11.41 | -0.17% | 192,806 | 220,576,742 |
| 2024-10-30 | 11.55 | 11.57 | 11.24 | 11.43 | -2.47% | 268,989 | 306,885,115 |
| 2024-10-29 | 12.11 | 12.17 | 11.71 | 11.72 | -9.5% | 452,995 | 540,136,932 |
| 2024-10-28 | 12.69 | 12.97 | 12.59 | 12.95 | +2.29% | 166,204 | 213,189,396 |
| 2024-10-25 | 12.51 | 12.79 | 12.45 | 12.66 | +1.77% | 129,193 | 163,073,665 |
| 2024-10-24 | 12.4 | 12.52 | 12.26 | 12.44 | -0.64% | 102,711 | 127,123,160 |
| 2024-10-23 | 12.8 | 12.94 | 12.48 | 12.52 | -2.64% | 177,405 | 225,745,661 |
| 2024-10-22 | 13.01 | 13.09 | 12.64 | 12.86 | -1.91% | 187,007 | 240,786,625 |
| 2024-10-21 | 12.46 | 13.46 | 12.46 | 13.11 | +5.98% | 305,120 | 397,109,165 |
| 2024-10-18 | 11.69 | 12.75 | 11.65 | 12.37 | +4.56% | 222,219 | 270,637,864 |
| 2024-10-17 | 11.84 | 12.11 | 11.8 | 11.83 | +0.08% | 128,600 | 153,847,702 |
| 2024-10-16 | 11.6 | 12.02 | 11.53 | 11.82 | -0.76% | 130,729 | 153,707,838 |
| 2024-10-15 | 11.98 | 12.37 | 11.75 | 11.91 | -1.57% | 183,173 | 221,794,913 |
| 2024-10-14 | 11.78 | 12.12 | 11.45 | 12.1 | +2.72% | 202,860 | 240,201,603 |
| 2024-10-11 | 12.66 | 12.66 | 11.51 | 11.78 | -7.1% | 257,001 | 305,871,764 |
| 2024-10-10 | 12.97 | 13.23 | 12.52 | 12.68 | +0.32% | 251,839 | 324,782,720 |
| 2024-10-09 | 13.83 | 14.18 | 12.64 | 12.64 | -13.13% | 411,739 | 553,796,536 |
| 2024-10-08 | 14.64 | 14.64 | 13.06 | 14.55 | +19.26% | 516,633 | 723,945,885 |
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：