股票概览
11.53
+1.32%
+0.15
11.44
开盘价
11.68
最高价
11.21
最低价
101,864
成交量
数据更新至: 2024-10-31
技术指标
11.45
MA5 (5日均线)
10.60
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 | 11.44 | 11.68 | 11.21 | 11.53 | +1.32% | 101,864 | 116,003,693 |
| 2024-10-30 | 11.22 | 11.68 | 11.21 | 11.38 | -0.18% | 94,183 | 107,014,602 |
| 2024-10-29 | 12.02 | 12.17 | 11.31 | 11.4 | -5.16% | 188,207 | 218,695,917 |
| 2024-10-28 | 11 | 12.02 | 10.9 | 12.02 | +9.97% | 253,141 | 293,162,629 |
| 2024-10-25 | 10.01 | 10.93 | 10.01 | 10.93 | +9.96% | 145,395 | 156,279,287 |
| 2024-10-24 | 9.83 | 10.01 | 9.76 | 9.94 | +1.02% | 42,675 | 42,235,999 |
| 2024-10-23 | 9.87 | 10.17 | 9.67 | 9.84 | +0.31% | 73,957 | 73,226,937 |
| 2024-10-22 | 9.55 | 9.98 | 9.45 | 9.81 | +3.15% | 82,262 | 80,883,555 |
| 2024-10-21 | 9.59 | 9.66 | 9.42 | 9.51 | -0.94% | 50,636 | 48,259,215 |
| 2024-10-18 | 9.59 | 9.67 | 9.35 | 9.6 | 0% | 58,848 | 56,104,542 |
| 2024-10-17 | 9.84 | 9.9 | 9.48 | 9.6 | -1.84% | 63,602 | 61,350,628 |
| 2024-10-16 | 9.18 | 9.98 | 9.1 | 9.78 | +5.5% | 86,708 | 83,916,610 |
| 2024-10-15 | 9.38 | 9.47 | 9.25 | 9.27 | -1.9% | 28,953 | 27,021,807 |
| 2024-10-14 | 9.26 | 9.53 | 9.2 | 9.45 | +2.05% | 40,382 | 37,948,654 |
| 2024-10-11 | 9.48 | 9.58 | 9.16 | 9.26 | -3.34% | 31,451 | 29,406,519 |
| 2024-10-10 | 9.51 | 9.79 | 9.37 | 9.58 | +1.48% | 48,066 | 46,099,008 |
| 2024-10-09 | 10.29 | 10.29 | 9.42 | 9.44 | -9.67% | 76,216 | 74,621,063 |
| 2024-10-08 | 11.02 | 11.11 | 10.01 | 10.45 | +2.45% | 120,617 | 127,590,775 |
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：