股票概览
11.83
-0.67%
-0.08
11.8
开盘价
11.97
最高价
11.75
最低价
31,030
成交量
数据更新至: 2024-10-31
技术指标
12.04
MA5 (5日均线)
12.00
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 | 11.8 | 11.97 | 11.75 | 11.83 | -0.67% | 31,030 | 36,768,891 |
| 2024-10-30 | 11.94 | 12.18 | 11.74 | 11.91 | -0.58% | 31,087 | 37,144,436 |
| 2024-10-29 | 12.33 | 12.35 | 11.94 | 11.98 | -2.76% | 32,542 | 39,341,990 |
| 2024-10-28 | 12.15 | 12.32 | 12.06 | 12.32 | +1.4% | 36,627 | 44,742,230 |
| 2024-10-25 | 11.92 | 12.2 | 11.92 | 12.15 | +1.5% | 34,207 | 41,356,279 |
| 2024-10-24 | 12.03 | 12.12 | 11.82 | 11.97 | -0.5% | 21,265 | 25,380,916 |
| 2024-10-23 | 12.09 | 12.2 | 11.92 | 12.03 | +0.17% | 30,433 | 36,697,957 |
| 2024-10-22 | 11.94 | 12.11 | 11.77 | 12.01 | +0.25% | 28,456 | 33,996,301 |
| 2024-10-21 | 11.8 | 12.23 | 11.8 | 11.98 | +1.53% | 42,778 | 51,618,476 |
| 2024-10-18 | 11.47 | 12.04 | 11.47 | 11.8 | +2.61% | 37,217 | 43,706,986 |
| 2024-10-17 | 11.67 | 11.85 | 11.49 | 11.5 | -1.46% | 22,969 | 26,710,161 |
| 2024-10-16 | 11.46 | 11.8 | 11.45 | 11.67 | +0.09% | 21,410 | 25,004,610 |
| 2024-10-15 | 12 | 12.14 | 11.65 | 11.66 | -3.72% | 31,900 | 37,704,701 |
| 2024-10-14 | 11.66 | 12.2 | 11.66 | 12.11 | +3.33% | 40,180 | 47,959,337 |
| 2024-10-11 | 12.1 | 12.21 | 11.58 | 11.72 | -3.14% | 33,726 | 39,874,424 |
| 2024-10-10 | 11.89 | 12.5 | 11.81 | 12.1 | +1.42% | 45,358 | 55,055,334 |
| 2024-10-09 | 12.7 | 12.77 | 11.88 | 11.93 | -7.81% | 76,901 | 94,591,814 |
| 2024-10-08 | 13.95 | 13.96 | 12.48 | 12.94 | +1.97% | 93,984 | 123,307,974 |
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：