股票概览
11.19
+1.45%
+0.16
11.03
开盘价
11.25
最高价
10.99
最低价
68,184
成交量
数据更新至: 2024-10-31
技术指标
11.18
MA5 (5日均线)
10.91
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 | 11.03 | 11.25 | 10.99 | 11.19 | +1.45% | 68,184 | 75,918,177 |
| 2024-10-30 | 11 | 11.15 | 10.9 | 11.03 | -0.99% | 81,992 | 90,346,432 |
| 2024-10-29 | 11.55 | 11.8 | 11.1 | 11.14 | -3.13% | 116,719 | 131,730,331 |
| 2024-10-28 | 11.07 | 11.6 | 11.07 | 11.5 | +3.98% | 133,337 | 152,481,653 |
| 2024-10-25 | 11.01 | 11.18 | 10.97 | 11.06 | -0.09% | 93,617 | 103,416,809 |
| 2024-10-24 | 10.76 | 11.29 | 10.65 | 11.07 | +2.22% | 125,070 | 137,627,958 |
| 2024-10-23 | 10.65 | 11.2 | 10.52 | 10.83 | +2.17% | 122,065 | 132,072,956 |
| 2024-10-22 | 10.27 | 10.66 | 10.27 | 10.6 | +2.42% | 72,818 | 76,652,665 |
| 2024-10-21 | 10.29 | 10.46 | 10.28 | 10.35 | +0.39% | 66,753 | 69,050,396 |
| 2024-10-18 | 10.15 | 10.46 | 10.12 | 10.31 | +1.38% | 59,672 | 61,485,510 |
| 2024-10-17 | 10.29 | 10.4 | 10.16 | 10.17 | -0.78% | 43,075 | 44,273,446 |
| 2024-10-16 | 10.25 | 10.39 | 10.15 | 10.25 | -0.49% | 45,411 | 46,628,557 |
| 2024-10-15 | 10.45 | 10.56 | 10.29 | 10.3 | -2.46% | 55,193 | 57,573,890 |
| 2024-10-14 | 10.59 | 10.67 | 10.4 | 10.56 | +0.48% | 70,937 | 74,840,145 |
| 2024-10-11 | 10.5 | 10.74 | 10.35 | 10.51 | -1.04% | 81,832 | 85,837,341 |
| 2024-10-10 | 10.28 | 10.74 | 10.16 | 10.62 | +3.41% | 114,408 | 120,551,991 |
| 2024-10-09 | 11 | 11.04 | 10.25 | 10.27 | -9.83% | 141,665 | 150,670,551 |
| 2024-10-08 | 12.21 | 12.21 | 10.6 | 11.39 | +2.52% | 252,642 | 288,861,984 |
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：