股票概览
11.13
+1.83%
+0.2
11
开盘价
11.22
最高价
10.97
最低价
32,398
成交量
数据更新至: 2024-10-31
技术指标
11.15
MA5 (5日均线)
10.96
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 | 11.22 | 10.97 | 11.13 | +1.83% | 32,398 | 36,044,380 |
| 2024-10-30 | 11.03 | 11.28 | 10.86 | 10.93 | -1.09% | 32,030 | 35,377,100 |
| 2024-10-29 | 11.53 | 11.58 | 11.04 | 11.05 | -4.16% | 43,269 | 48,566,486 |
| 2024-10-28 | 11.38 | 11.6 | 11.32 | 11.53 | +3.69% | 53,729 | 61,599,835 |
| 2024-10-25 | 10.99 | 11.13 | 10.85 | 11.12 | +2.96% | 39,942 | 44,092,250 |
| 2024-10-24 | 10.85 | 10.85 | 10.65 | 10.8 | -0.09% | 20,512 | 22,074,393 |
| 2024-10-23 | 10.86 | 10.95 | 10.76 | 10.81 | -0.37% | 29,793 | 32,367,640 |
| 2024-10-22 | 10.85 | 10.92 | 10.71 | 10.85 | +0.28% | 26,010 | 28,114,683 |
| 2024-10-21 | 10.62 | 10.95 | 10.62 | 10.82 | +2.08% | 33,405 | 36,150,154 |
| 2024-10-18 | 10.27 | 10.85 | 10.21 | 10.6 | +2.81% | 33,899 | 35,781,236 |
| 2024-10-17 | 10.51 | 10.67 | 10.31 | 10.31 | -0.77% | 29,647 | 31,173,609 |
| 2024-10-16 | 10.37 | 10.53 | 10.24 | 10.39 | +0.29% | 24,072 | 25,063,926 |
| 2024-10-15 | 10.7 | 10.7 | 10.31 | 10.36 | -1.89% | 28,300 | 29,720,065 |
| 2024-10-14 | 10.18 | 10.62 | 10.03 | 10.56 | +4.45% | 36,653 | 38,020,958 |
| 2024-10-11 | 10.71 | 10.76 | 9.96 | 10.11 | -5.34% | 34,858 | 35,913,279 |
| 2024-10-10 | 10.59 | 11.08 | 10.31 | 10.68 | +2.99% | 45,036 | 48,447,897 |
| 2024-10-09 | 11.41 | 11.55 | 10.34 | 10.37 | -13.94% | 65,178 | 72,160,124 |
| 2024-10-08 | 12.69 | 12.69 | 11.18 | 12.05 | +12.93% | 90,056 | 107,322,142 |
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：