股票概览
11.42
+0.79%
+0.09
11.35
开盘价
11.84
最高价
11.31
最低价
74,287
成交量
数据更新至: 2024-10-31
技术指标
11.51
MA5 (5日均线)
11.42
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 | 11.35 | 11.84 | 11.31 | 11.42 | +0.79% | 74,287 | 85,649,187 |
| 2024-10-30 | 11.25 | 11.43 | 11.1 | 11.33 | +0.09% | 52,933 | 59,541,595 |
| 2024-10-29 | 11.68 | 12.06 | 11.3 | 11.32 | -3.66% | 85,666 | 99,124,698 |
| 2024-10-28 | 11.73 | 11.92 | 11.5 | 11.75 | +0.34% | 79,966 | 93,723,860 |
| 2024-10-25 | 11.17 | 12 | 11.17 | 11.71 | +5.02% | 120,682 | 141,836,726 |
| 2024-10-24 | 11.85 | 11.85 | 11.14 | 11.15 | -6.46% | 105,612 | 120,750,093 |
| 2024-10-23 | 11.32 | 12.22 | 11.19 | 11.92 | +4.38% | 154,794 | 182,622,436 |
| 2024-10-22 | 11.25 | 11.6 | 10.98 | 11.42 | -0.09% | 124,718 | 139,576,495 |
| 2024-10-21 | 10.87 | 11.45 | 10.81 | 11.43 | +6.33% | 144,119 | 160,881,058 |
| 2024-10-18 | 10.51 | 11 | 10.43 | 10.75 | +2.28% | 84,009 | 89,557,180 |
| 2024-10-17 | 10.62 | 10.77 | 10.48 | 10.51 | -0.1% | 63,055 | 66,836,702 |
| 2024-10-16 | 10.55 | 10.82 | 10.4 | 10.52 | -2.41% | 69,706 | 73,718,631 |
| 2024-10-15 | 10.8 | 11.16 | 10.65 | 10.78 | -1.19% | 85,952 | 93,903,549 |
| 2024-10-14 | 10.68 | 11.14 | 10.66 | 10.91 | +3.61% | 80,065 | 87,028,825 |
| 2024-10-11 | 11.25 | 11.3 | 10.45 | 10.53 | -5.98% | 84,864 | 91,066,613 |
| 2024-10-10 | 11.3 | 11.5 | 10.86 | 11.2 | +2.85% | 101,524 | 113,665,101 |
| 2024-10-09 | 12.4 | 12.9 | 10.79 | 10.89 | -18.43% | 188,635 | 223,445,043 |
| 2024-10-08 | 13.4 | 13.4 | 11.76 | 13.35 | +16.29% | 280,810 | 357,908,410 |
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：