股票概览
11.16
-0.45%
-0.05
11.16
开盘价
11.19
最高价
10.98
最低价
41,008
成交量
数据更新至: 2024-10-31
技术指标
11.34
MA5 (5日均线)
11.56
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 | 11.16 | 11.19 | 10.98 | 11.16 | -0.45% | 41,008 | 45,548,076 |
| 2024-10-30 | 11.22 | 11.33 | 11.08 | 11.21 | -0.09% | 44,188 | 49,390,685 |
| 2024-10-29 | 11.48 | 11.57 | 11.18 | 11.22 | -2.26% | 64,949 | 73,755,339 |
| 2024-10-28 | 11.57 | 11.59 | 11.36 | 11.48 | -1.37% | 71,631 | 82,094,949 |
| 2024-10-25 | 11.5 | 11.68 | 11.48 | 11.64 | +0.78% | 35,859 | 41,593,611 |
| 2024-10-24 | 11.53 | 11.75 | 11.49 | 11.55 | -0.94% | 37,866 | 43,885,343 |
| 2024-10-23 | 12.09 | 12.11 | 11.56 | 11.66 | -3.48% | 100,851 | 118,541,266 |
| 2024-10-22 | 11.95 | 12.17 | 11.56 | 12.08 | +1.09% | 85,677 | 101,603,871 |
| 2024-10-21 | 11.63 | 12.57 | 11.52 | 11.95 | +2.75% | 144,326 | 174,606,135 |
| 2024-10-18 | 10.73 | 11.72 | 10.73 | 11.63 | +7.78% | 131,425 | 148,346,165 |
| 2024-10-17 | 10.76 | 11.34 | 10.76 | 10.79 | +0.56% | 62,782 | 68,810,304 |
| 2024-10-16 | 10.58 | 10.86 | 10.53 | 10.73 | +0.19% | 29,017 | 31,093,634 |
| 2024-10-15 | 10.9 | 10.97 | 10.7 | 10.71 | -2.19% | 38,206 | 41,389,767 |
| 2024-10-14 | 11 | 11.09 | 10.57 | 10.95 | +0.74% | 51,463 | 55,509,247 |
| 2024-10-11 | 10.89 | 11.14 | 10.77 | 10.87 | -1.45% | 52,209 | 57,177,542 |
| 2024-10-10 | 10.98 | 11.26 | 10.81 | 11.03 | +0.82% | 76,113 | 84,205,324 |
| 2024-10-09 | 11.78 | 11.88 | 10.94 | 10.94 | -9.96% | 106,748 | 120,057,635 |
| 2024-10-08 | 13.5 | 13.53 | 11.71 | 12.15 | -1.38% | 213,323 | 266,342,122 |
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：