股票概览
11.5
+3.23%
+0.36
11.18
开盘价
11.55
最高价
11.09
最低价
323,624
成交量
数据更新至: 2024-10-31
技术指标
11.35
MA5 (5日均线)
11.27
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 | 11.18 | 11.55 | 11.09 | 11.5 | +3.23% | 323,624 | 368,237,203 |
| 2024-10-30 | 11.2 | 11.32 | 11 | 11.14 | -0.8% | 192,656 | 214,873,706 |
| 2024-10-29 | 11.46 | 11.52 | 11.2 | 11.23 | -1.92% | 239,500 | 272,329,254 |
| 2024-10-28 | 11.49 | 11.5 | 11.31 | 11.45 | +0.26% | 215,958 | 245,775,808 |
| 2024-10-25 | 11.22 | 11.49 | 11.2 | 11.42 | +1.6% | 230,730 | 261,859,543 |
| 2024-10-24 | 11.3 | 11.39 | 11.09 | 11.24 | +0.18% | 152,433 | 171,079,674 |
| 2024-10-23 | 11.21 | 11.4 | 11.07 | 11.22 | +0.09% | 189,185 | 212,730,675 |
| 2024-10-22 | 11.3 | 11.33 | 11.08 | 11.21 | -1.23% | 228,520 | 255,697,685 |
| 2024-10-21 | 11.36 | 11.55 | 11.1 | 11.35 | +3.65% | 433,602 | 493,824,551 |
| 2024-10-18 | 10.37 | 11.17 | 10.37 | 10.95 | +5.29% | 289,092 | 312,303,280 |
| 2024-10-17 | 10.62 | 10.7 | 10.39 | 10.4 | -1.42% | 137,899 | 145,535,532 |
| 2024-10-16 | 10.52 | 10.76 | 10.42 | 10.55 | -1.03% | 148,818 | 157,274,190 |
| 2024-10-15 | 10.97 | 11.05 | 10.63 | 10.66 | -1.84% | 186,805 | 202,521,570 |
| 2024-10-14 | 10.62 | 10.87 | 10.3 | 10.86 | +2.26% | 233,948 | 247,952,498 |
| 2024-10-11 | 11.4 | 11.43 | 10.48 | 10.62 | -6.84% | 295,382 | 319,818,626 |
| 2024-10-10 | 11.97 | 12 | 11.15 | 11.4 | -2.73% | 335,339 | 387,218,295 |
| 2024-10-09 | 11.97 | 12.4 | 11.48 | 11.72 | -2.09% | 602,885 | 722,171,529 |
| 2024-10-08 | 11.97 | 11.97 | 11.31 | 11.97 | +10.02% | 614,138 | 729,188,201 |
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：