股票概览
11.88
+1.45%
+0.17
11.7
开盘价
11.94
最高价
11.52
最低价
97,886
成交量
数据更新至: 2024-10-31
技术指标
11.83
MA5 (5日均线)
11.85
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 | 11.7 | 11.94 | 11.52 | 11.88 | +1.45% | 97,886 | 115,180,553 |
| 2024-10-30 | 11.62 | 11.91 | 11.57 | 11.71 | +0.26% | 84,269 | 98,703,778 |
| 2024-10-29 | 12.03 | 12.1 | 11.66 | 11.68 | -3.07% | 101,406 | 119,859,290 |
| 2024-10-28 | 11.88 | 12.05 | 11.75 | 12.05 | +1.77% | 102,102 | 122,019,321 |
| 2024-10-25 | 11.77 | 12.03 | 11.77 | 11.84 | +1.2% | 90,434 | 107,450,607 |
| 2024-10-24 | 11.72 | 12 | 11.65 | 11.7 | -1.1% | 85,387 | 100,756,551 |
| 2024-10-23 | 11.99 | 12.1 | 11.74 | 11.83 | -2.07% | 131,983 | 157,319,372 |
| 2024-10-22 | 11.97 | 12.19 | 11.77 | 12.08 | +0.92% | 151,780 | 181,696,342 |
| 2024-10-21 | 11.87 | 12.11 | 11.62 | 11.97 | +2.13% | 173,526 | 206,215,716 |
| 2024-10-18 | 11.26 | 11.97 | 11.22 | 11.72 | +3.9% | 174,421 | 202,972,255 |
| 2024-10-17 | 11.5 | 11.67 | 11.25 | 11.28 | -1.4% | 126,255 | 144,269,196 |
| 2024-10-16 | 11.1 | 11.87 | 11.1 | 11.44 | 0% | 158,598 | 182,663,518 |
| 2024-10-15 | 11.6 | 11.94 | 11.44 | 11.44 | -4.59% | 221,913 | 258,841,934 |
| 2024-10-14 | 11.32 | 11.99 | 10.98 | 11.99 | +0.84% | 289,089 | 330,318,172 |
| 2024-10-11 | 12.75 | 12.9 | 11.61 | 11.89 | -13.46% | 437,575 | 530,463,765 |
| 2024-10-10 | 11.65 | 13.74 | 11.45 | 13.74 | +20% | 528,081 | 704,734,575 |
| 2024-10-09 | 12.4 | 12.67 | 11.45 | 11.45 | -11.72% | 173,112 | 209,307,852 |
| 2024-10-08 | 13.81 | 13.81 | 11.87 | 12.97 | +11.91% | 246,273 | 314,647,832 |
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：