股票概览
11.16
+0.63%
+0.07
11.01
开盘价
11.41
最高价
10.97
最低价
165,432
成交量
数据更新至: 2024-10-31
技术指标
11.17
MA5 (5日均线)
11.09
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 | 11.01 | 11.41 | 10.97 | 11.16 | +0.63% | 165,432 | 185,192,249 |
| 2024-10-30 | 11.02 | 11.27 | 11.01 | 11.09 | +0.64% | 115,280 | 128,093,499 |
| 2024-10-29 | 11.42 | 11.46 | 11.01 | 11.02 | -4.01% | 142,567 | 159,461,779 |
| 2024-10-28 | 11.11 | 11.49 | 11.09 | 11.48 | +3.24% | 163,047 | 184,557,435 |
| 2024-10-25 | 10.98 | 11.2 | 10.97 | 11.12 | +1.37% | 136,151 | 151,500,708 |
| 2024-10-24 | 10.98 | 11.05 | 10.88 | 10.97 | -0.36% | 84,099 | 92,105,771 |
| 2024-10-23 | 11.04 | 11.15 | 10.96 | 11.01 | +0.27% | 116,158 | 128,249,098 |
| 2024-10-22 | 10.99 | 11.06 | 10.9 | 10.98 | -0.09% | 105,212 | 115,455,210 |
| 2024-10-21 | 11.1 | 11.1 | 10.87 | 10.99 | -0.99% | 140,347 | 154,061,099 |
| 2024-10-18 | 10.8 | 11.26 | 10.67 | 11.1 | +1.83% | 178,288 | 195,150,032 |
| 2024-10-17 | 11.44 | 11.44 | 10.89 | 10.9 | -4.89% | 177,762 | 197,442,946 |
| 2024-10-16 | 11.09 | 11.53 | 11.09 | 11.46 | +3.34% | 155,429 | 176,639,808 |
| 2024-10-15 | 11.4 | 11.44 | 11.08 | 11.09 | -3.23% | 166,065 | 187,168,932 |
| 2024-10-14 | 11.45 | 11.65 | 11.28 | 11.46 | +0.97% | 161,316 | 184,984,562 |
| 2024-10-11 | 11.66 | 11.88 | 11.2 | 11.35 | -3.65% | 174,197 | 200,283,422 |
| 2024-10-10 | 12.51 | 12.68 | 11.62 | 11.78 | -1.09% | 261,270 | 316,603,322 |
| 2024-10-09 | 13.08 | 13.08 | 11.91 | 11.91 | -9.98% | 404,573 | 497,066,287 |
| 2024-10-08 | 13.23 | 13.23 | 12.71 | 13.23 | +9.98% | 634,827 | 837,300,553 |
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：