股票概览
11.81
+6.01%
+0.67
11.03
开盘价
11.91
最高价
10.92
最低价
269,892
成交量
数据更新至: 2024-10-31
技术指标
11.42
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 | 11.03 | 11.91 | 10.92 | 11.81 | +6.01% | 269,892 | 310,658,832 |
| 2024-10-30 | 10.81 | 11.34 | 10.81 | 11.14 | +1.18% | 160,594 | 178,099,094 |
| 2024-10-29 | 11.62 | 11.77 | 11.01 | 11.01 | -5.09% | 221,762 | 251,524,792 |
| 2024-10-28 | 11.66 | 11.72 | 11.35 | 11.6 | +0.52% | 142,996 | 164,937,466 |
| 2024-10-25 | 11.45 | 11.77 | 11.33 | 11.54 | +1.14% | 162,101 | 187,097,471 |
| 2024-10-24 | 11.67 | 11.86 | 11.29 | 11.41 | -2.81% | 175,669 | 202,203,654 |
| 2024-10-23 | 12.16 | 12.19 | 11.64 | 11.74 | -4.32% | 244,010 | 290,797,973 |
| 2024-10-22 | 12.2 | 12.63 | 11.95 | 12.27 | +0.33% | 302,245 | 372,833,244 |
| 2024-10-21 | 12.29 | 12.86 | 12.09 | 12.23 | -1.37% | 443,819 | 553,396,543 |
| 2024-10-18 | 11.14 | 12.97 | 11.14 | 12.4 | +8.39% | 480,656 | 578,102,418 |
| 2024-10-17 | 10.99 | 12.43 | 10.88 | 11.44 | +4.28% | 396,594 | 457,391,821 |
| 2024-10-16 | 10.46 | 11.47 | 10.46 | 10.97 | +3.1% | 282,505 | 311,786,674 |
| 2024-10-15 | 10.6 | 11.25 | 10.52 | 10.64 | -0.65% | 239,754 | 261,266,292 |
| 2024-10-14 | 10.17 | 10.75 | 10.08 | 10.71 | +5.1% | 188,257 | 196,698,818 |
| 2024-10-11 | 10.79 | 11.03 | 9.95 | 10.19 | -6.94% | 209,115 | 217,122,574 |
| 2024-10-10 | 11.5 | 11.8 | 10.52 | 10.95 | -2.49% | 286,170 | 317,215,897 |
| 2024-10-09 | 12.86 | 13.37 | 11.1 | 11.23 | -18.03% | 427,738 | 528,098,943 |
| 2024-10-08 | 13.4 | 13.7 | 12.06 | 13.7 | +19.96% | 501,310 | 651,596,256 |
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：