股票概览
11.46
-2.8%
-0.33
11.6
开盘价
11.67
最高价
11.26
最低价
106,537
成交量
数据更新至: 2024-10-31
技术指标
11.75
MA5 (5日均线)
11.58
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 | 11.6 | 11.67 | 11.26 | 11.46 | -2.8% | 106,537 | 121,751,514 |
| 2024-10-30 | 11.68 | 11.86 | 11.45 | 11.79 | +0.17% | 75,653 | 88,276,572 |
| 2024-10-29 | 12.21 | 12.21 | 11.66 | 11.77 | -2.65% | 62,691 | 74,137,064 |
| 2024-10-28 | 11.7 | 12.19 | 11.63 | 12.09 | +3.69% | 90,436 | 108,089,951 |
| 2024-10-25 | 11.35 | 11.68 | 11.31 | 11.66 | +2.37% | 59,376 | 68,439,480 |
| 2024-10-24 | 11.46 | 11.6 | 11.28 | 11.39 | -1.81% | 49,559 | 56,419,300 |
| 2024-10-23 | 11.43 | 11.77 | 11.36 | 11.6 | +1.31% | 64,915 | 75,081,236 |
| 2024-10-22 | 11.34 | 11.58 | 11.21 | 11.45 | +2.14% | 63,834 | 72,740,156 |
| 2024-10-21 | 11.39 | 11.5 | 11.03 | 11.21 | -1.06% | 93,065 | 104,928,305 |
| 2024-10-18 | 11.08 | 11.6 | 11 | 11.33 | +2.26% | 83,483 | 94,246,390 |
| 2024-10-17 | 11.37 | 11.46 | 11.06 | 11.08 | -1.69% | 42,529 | 47,703,197 |
| 2024-10-16 | 11.41 | 11.51 | 11.13 | 11.27 | -2.17% | 75,320 | 85,041,203 |
| 2024-10-15 | 11.8 | 11.98 | 11.51 | 11.52 | -2.78% | 54,282 | 63,755,718 |
| 2024-10-14 | 11.82 | 11.86 | 11.39 | 11.85 | +2.6% | 64,291 | 75,040,753 |
| 2024-10-11 | 12 | 12.18 | 11.38 | 11.55 | -5.09% | 83,754 | 97,476,318 |
| 2024-10-10 | 12.12 | 12.68 | 12.05 | 12.17 | +0.25% | 84,057 | 103,662,730 |
| 2024-10-09 | 12.91 | 13.1 | 12.09 | 12.14 | -7.33% | 109,057 | 136,818,394 |
| 2024-10-08 | 13.56 | 13.56 | 12.69 | 13.1 | +6.24% | 133,495 | 175,338,504 |
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：