股票概览
11.78
-0.93%
-0.11
11.7
开盘价
11.85
最高价
11.48
最低价
499,255
成交量
数据更新至: 2024-10-31
技术指标
12.03
MA5 (5日均线)
12.04
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 | 11.7 | 11.85 | 11.48 | 11.78 | -0.93% | 499,255 | 580,414,042 |
| 2024-10-30 | 11.94 | 12.05 | 11.8 | 11.89 | -0.92% | 317,578 | 378,143,399 |
| 2024-10-29 | 12.46 | 12.46 | 12 | 12 | -3.15% | 403,660 | 489,508,336 |
| 2024-10-28 | 12.08 | 12.64 | 11.98 | 12.39 | +2.57% | 490,311 | 604,890,386 |
| 2024-10-25 | 11.94 | 12.23 | 11.94 | 12.08 | +0.75% | 307,773 | 371,524,932 |
| 2024-10-24 | 12.18 | 12.18 | 11.9 | 11.99 | -1.64% | 250,863 | 300,620,615 |
| 2024-10-23 | 12.25 | 12.27 | 12 | 12.19 | -0.08% | 400,550 | 485,693,486 |
| 2024-10-22 | 11.9 | 12.2 | 11.86 | 12.2 | +2.18% | 300,931 | 362,353,235 |
| 2024-10-21 | 11.92 | 12.13 | 11.87 | 11.94 | +0.34% | 303,466 | 363,631,320 |
| 2024-10-18 | 11.65 | 12.16 | 11.54 | 11.9 | +1.97% | 357,462 | 422,708,886 |
| 2024-10-17 | 11.96 | 12.03 | 11.66 | 11.67 | -2.26% | 236,894 | 280,409,274 |
| 2024-10-16 | 11.76 | 12.09 | 11.72 | 11.94 | +0.17% | 235,418 | 281,079,873 |
| 2024-10-15 | 12.09 | 12.45 | 11.9 | 11.92 | -2.53% | 316,488 | 383,712,716 |
| 2024-10-14 | 12.1 | 12.32 | 11.93 | 12.23 | +1.16% | 292,304 | 355,533,155 |
| 2024-10-11 | 12.59 | 12.59 | 11.97 | 12.09 | -3.97% | 324,594 | 398,070,967 |
| 2024-10-10 | 12.54 | 12.99 | 12.4 | 12.59 | +0.72% | 421,367 | 534,441,316 |
| 2024-10-09 | 13.15 | 13.15 | 12.41 | 12.5 | -7.95% | 747,378 | 959,964,118 |
| 2024-10-08 | 14.86 | 14.88 | 12.74 | 13.58 | +0.3% | 1,329,069 | 1,836,853,050 |
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：