股票概览
11.57
+1.58%
+0.18
11.39
开盘价
11.75
最高价
11.31
最低价
98,167
成交量
数据更新至: 2024-10-31
技术指标
11.57
MA5 (5日均线)
11.56
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 | 11.39 | 11.75 | 11.31 | 11.57 | +1.58% | 98,167 | 113,736,045 |
| 2024-10-30 | 11.34 | 11.53 | 11.16 | 11.39 | -0.09% | 78,992 | 89,662,383 |
| 2024-10-29 | 11.79 | 11.79 | 11.39 | 11.4 | -3.23% | 106,723 | 123,666,097 |
| 2024-10-28 | 11.55 | 11.78 | 11.49 | 11.78 | +0.77% | 126,343 | 146,851,701 |
| 2024-10-25 | 11.81 | 11.94 | 11.52 | 11.69 | -0.68% | 163,725 | 192,316,041 |
| 2024-10-24 | 11.29 | 11.77 | 11.17 | 11.77 | +3.25% | 111,602 | 128,493,169 |
| 2024-10-23 | 11.67 | 11.75 | 11.36 | 11.4 | -2.98% | 90,902 | 105,027,136 |
| 2024-10-22 | 11.52 | 11.79 | 11.4 | 11.75 | +1.64% | 124,234 | 144,021,140 |
| 2024-10-21 | 11.38 | 11.82 | 11.32 | 11.56 | +2.85% | 125,908 | 145,711,080 |
| 2024-10-18 | 10.85 | 11.52 | 10.82 | 11.24 | +3.79% | 119,903 | 134,206,263 |
| 2024-10-17 | 10.89 | 11.14 | 10.81 | 10.83 | +0.09% | 77,205 | 84,827,252 |
| 2024-10-16 | 10.89 | 11.04 | 10.72 | 10.82 | -0.64% | 73,575 | 80,018,852 |
| 2024-10-15 | 10.99 | 11.26 | 10.86 | 10.89 | -1.45% | 81,968 | 90,735,417 |
| 2024-10-14 | 10.55 | 11.06 | 10.44 | 11.05 | +5.14% | 91,343 | 98,438,459 |
| 2024-10-11 | 11.05 | 11.09 | 10.3 | 10.51 | -5.57% | 102,519 | 109,035,543 |
| 2024-10-10 | 11.28 | 11.66 | 10.99 | 11.13 | -0.18% | 107,382 | 120,983,805 |
| 2024-10-09 | 12.08 | 12.36 | 11.13 | 11.15 | -12.07% | 183,426 | 215,646,668 |
| 2024-10-08 | 13.11 | 13.2 | 11.58 | 12.68 | +14.44% | 282,556 | 350,696,914 |
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：