股票概览
11.54
+1.14%
+0.13
11.45
开盘价
11.71
最高价
11.34
最低价
117,997
成交量
数据更新至: 2024-10-31
技术指标
11.37
MA5 (5日均线)
11.16
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 | 11.45 | 11.71 | 11.34 | 11.54 | +1.14% | 117,997 | 136,122,434 |
| 2024-10-30 | 11.4 | 11.69 | 11.25 | 11.41 | +1.06% | 139,974 | 160,330,758 |
| 2024-10-29 | 11.42 | 11.63 | 11.15 | 11.29 | -1.4% | 122,810 | 139,099,846 |
| 2024-10-28 | 11.25 | 11.48 | 11.06 | 11.45 | +2.69% | 130,649 | 147,643,590 |
| 2024-10-25 | 10.9 | 11.28 | 10.85 | 11.15 | +3.24% | 166,873 | 185,071,057 |
| 2024-10-24 | 11.23 | 11.25 | 10.7 | 10.8 | -6.66% | 224,494 | 243,977,280 |
| 2024-10-23 | 10.85 | 12.6 | 10.74 | 11.57 | +6.54% | 302,251 | 353,047,572 |
| 2024-10-22 | 10.86 | 10.96 | 10.64 | 10.86 | 0% | 81,512 | 88,300,444 |
| 2024-10-21 | 10.68 | 11.04 | 10.68 | 10.86 | +2.26% | 105,790 | 115,091,622 |
| 2024-10-18 | 10.21 | 10.84 | 10.21 | 10.62 | +3.11% | 95,824 | 100,754,513 |
| 2024-10-17 | 10.25 | 10.53 | 10.25 | 10.3 | +0.59% | 65,905 | 68,593,740 |
| 2024-10-16 | 10.15 | 10.36 | 10.11 | 10.24 | -0.29% | 61,076 | 62,577,761 |
| 2024-10-15 | 10.32 | 10.6 | 10.24 | 10.27 | -1.44% | 82,746 | 86,372,214 |
| 2024-10-14 | 9.99 | 10.43 | 9.96 | 10.42 | +4.93% | 91,620 | 93,606,059 |
| 2024-10-11 | 10.45 | 10.59 | 9.84 | 9.93 | -5.43% | 105,845 | 107,260,848 |
| 2024-10-10 | 10.43 | 10.9 | 10.28 | 10.5 | +3.14% | 146,609 | 155,684,835 |
| 2024-10-09 | 11.35 | 11.43 | 10.15 | 10.18 | -14.6% | 177,442 | 192,061,801 |
| 2024-10-08 | 12.5 | 12.5 | 10.9 | 11.92 | +11.19% | 254,390 | 298,690,581 |
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：