股票概览
11.29
-0.53%
-0.06
11.32
开盘价
11.41
最高价
11.24
最低价
232,242
成交量
数据更新至: 2024-10-31
技术指标
11.34
MA5 (5日均线)
11.13
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 | 11.32 | 11.41 | 11.24 | 11.29 | -0.53% | 232,242 | 262,590,519 |
| 2024-10-30 | 11.25 | 11.45 | 11.22 | 11.35 | +0.8% | 210,012 | 238,039,590 |
| 2024-10-29 | 11.77 | 11.8 | 11.23 | 11.26 | -3.26% | 327,983 | 374,055,404 |
| 2024-10-28 | 11.29 | 11.68 | 11.25 | 11.64 | +4.49% | 373,736 | 430,070,044 |
| 2024-10-25 | 10.88 | 11.22 | 10.88 | 11.14 | +2.96% | 283,207 | 313,606,952 |
| 2024-10-24 | 11 | 11.08 | 10.8 | 10.82 | -1.81% | 223,905 | 244,356,065 |
| 2024-10-23 | 10.96 | 11.07 | 10.92 | 11.02 | +0.36% | 191,713 | 210,653,055 |
| 2024-10-22 | 10.86 | 11.06 | 10.83 | 10.98 | +0.92% | 180,254 | 197,619,142 |
| 2024-10-21 | 10.99 | 11.05 | 10.82 | 10.88 | -0.73% | 198,191 | 216,432,248 |
| 2024-10-18 | 10.7 | 11.17 | 10.69 | 10.96 | +2.14% | 207,821 | 227,070,684 |
| 2024-10-17 | 10.94 | 11.03 | 10.73 | 10.73 | -1.47% | 144,556 | 157,253,665 |
| 2024-10-16 | 10.88 | 11.04 | 10.8 | 10.89 | -0.46% | 137,435 | 149,910,205 |
| 2024-10-15 | 11.2 | 11.26 | 10.93 | 10.94 | -2.23% | 157,400 | 174,495,128 |
| 2024-10-14 | 11.14 | 11.24 | 10.92 | 11.19 | +0.63% | 203,904 | 226,235,970 |
| 2024-10-11 | 11.4 | 11.48 | 10.99 | 11.12 | -2.46% | 243,335 | 273,283,315 |
| 2024-10-10 | 11.5 | 11.77 | 11.19 | 11.4 | -0.18% | 294,725 | 338,559,891 |
| 2024-10-09 | 11.97 | 12.04 | 11.26 | 11.42 | -6.09% | 420,059 | 490,688,933 |
| 2024-10-08 | 13.04 | 13.05 | 11.93 | 12.16 | +2.44% | 618,219 | 764,463,680 |
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：