股票概览
11.68
-4.11%
-0.5
11.79
开盘价
11.95
最高价
11.38
最低价
520,018
成交量
数据更新至: 2024-10-31
技术指标
11.26
MA5 (5日均线)
10.74
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 | 11.79 | 11.95 | 11.38 | 11.68 | -4.11% | 520,018 | 606,361,039 |
| 2024-10-30 | 12.01 | 12.25 | 11.33 | 12.18 | +4.91% | 844,595 | 1,003,217,465 |
| 2024-10-29 | 10.77 | 11.61 | 10.75 | 11.61 | +10.05% | 332,948 | 382,913,798 |
| 2024-10-28 | 10.48 | 10.72 | 10.36 | 10.55 | +2.53% | 150,916 | 159,070,397 |
| 2024-10-25 | 10.35 | 10.46 | 10.23 | 10.29 | +0.49% | 129,868 | 133,997,612 |
| 2024-10-24 | 10.48 | 10.48 | 10.18 | 10.24 | -2.48% | 117,053 | 120,074,812 |
| 2024-10-23 | 10.14 | 10.82 | 10.13 | 10.5 | +3.45% | 237,927 | 250,645,452 |
| 2024-10-22 | 10.46 | 10.48 | 10.06 | 10.15 | -2.96% | 198,219 | 202,599,272 |
| 2024-10-21 | 9.76 | 10.55 | 9.76 | 10.46 | +7.17% | 281,439 | 291,406,529 |
| 2024-10-18 | 9.45 | 9.9 | 9.36 | 9.76 | +3.28% | 165,510 | 160,489,899 |
| 2024-10-17 | 9.47 | 9.69 | 9.43 | 9.45 | -0.21% | 91,756 | 87,723,930 |
| 2024-10-16 | 9.43 | 9.66 | 9.3 | 9.47 | +0.53% | 100,776 | 95,589,364 |
| 2024-10-15 | 9.57 | 9.65 | 9.34 | 9.42 | -1.57% | 111,096 | 105,612,956 |
| 2024-10-14 | 9.15 | 9.66 | 9.11 | 9.57 | +6.1% | 172,839 | 162,606,812 |
| 2024-10-11 | 9.53 | 9.54 | 8.9 | 9.02 | -5.25% | 121,268 | 110,975,611 |
| 2024-10-10 | 9.35 | 9.84 | 9.21 | 9.52 | +1.17% | 170,079 | 162,543,802 |
| 2024-10-09 | 10.1 | 10.1 | 9.41 | 9.41 | -9.95% | 279,693 | 272,811,750 |
| 2024-10-08 | 10.78 | 10.78 | 9.74 | 10.45 | +6.63% | 381,288 | 394,544,994 |
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：