股票概览
11.67
+0.26%
+0.03
11.56
开盘价
11.76
最高价
11.56
最低价
29,542
成交量
数据更新至: 2024-10-31
技术指标
11.73
MA5 (5日均线)
11.46
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 | 11.56 | 11.76 | 11.56 | 11.67 | +0.26% | 29,542 | 34,509,490 |
| 2024-10-30 | 11.62 | 11.72 | 11.5 | 11.64 | +0.78% | 25,580 | 29,688,259 |
| 2024-10-29 | 11.97 | 12.06 | 11.51 | 11.55 | -3.51% | 52,779 | 61,772,107 |
| 2024-10-28 | 11.8 | 11.98 | 11.8 | 11.97 | +1.44% | 45,974 | 54,648,499 |
| 2024-10-25 | 11.65 | 11.83 | 11.57 | 11.8 | +2.88% | 48,720 | 57,120,547 |
| 2024-10-24 | 11.31 | 11.56 | 11.26 | 11.47 | +1.41% | 41,415 | 47,345,790 |
| 2024-10-23 | 11.13 | 11.66 | 11.13 | 11.31 | +1.34% | 46,201 | 52,409,096 |
| 2024-10-22 | 11.2 | 11.33 | 11.05 | 11.16 | +0.45% | 48,908 | 54,550,514 |
| 2024-10-21 | 10.89 | 11.12 | 10.82 | 11.11 | +2.02% | 44,847 | 49,253,967 |
| 2024-10-18 | 10.65 | 11 | 10.65 | 10.89 | +1.78% | 30,999 | 33,508,104 |
| 2024-10-17 | 10.9 | 10.95 | 10.68 | 10.7 | -1.47% | 19,670 | 21,273,806 |
| 2024-10-16 | 10.67 | 10.9 | 10.64 | 10.86 | +0.93% | 21,130 | 22,866,594 |
| 2024-10-15 | 10.93 | 11.02 | 10.76 | 10.76 | -2% | 20,217 | 22,024,362 |
| 2024-10-14 | 10.92 | 11.05 | 10.73 | 10.98 | +0.83% | 36,926 | 40,323,426 |
| 2024-10-11 | 11.17 | 11.26 | 10.75 | 10.89 | -2.42% | 31,699 | 34,813,714 |
| 2024-10-10 | 11.15 | 11.38 | 11 | 11.16 | +0.45% | 37,425 | 42,070,934 |
| 2024-10-09 | 12 | 12 | 11.11 | 11.11 | -8.71% | 55,332 | 63,318,761 |
| 2024-10-08 | 12.9 | 12.93 | 11.76 | 12.17 | +3.22% | 86,907 | 106,269,353 |
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：