股票概览
11.68
-0.68%
-0.08
11.58
开盘价
11.84
最高价
11.58
最低价
12,631
成交量
数据更新至: 2024-10-31
技术指标
11.85
MA5 (5日均线)
11.76
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 | 11.58 | 11.84 | 11.58 | 11.68 | -0.68% | 12,631 | 14,835,376 |
| 2024-10-30 | 11.8 | 11.97 | 11.68 | 11.76 | -0.59% | 10,839 | 12,777,264 |
| 2024-10-29 | 12.09 | 12.11 | 11.78 | 11.83 | -2.31% | 15,068 | 17,956,871 |
| 2024-10-28 | 11.81 | 12.12 | 11.78 | 12.11 | +2.19% | 19,784 | 23,696,014 |
| 2024-10-25 | 11.79 | 11.9 | 11.76 | 11.85 | +0.25% | 14,953 | 17,712,562 |
| 2024-10-24 | 11.78 | 11.85 | 11.69 | 11.82 | +0.68% | 13,927 | 16,414,082 |
| 2024-10-23 | 11.91 | 11.91 | 11.6 | 11.74 | -1.18% | 20,290 | 23,754,984 |
| 2024-10-22 | 11.66 | 12.18 | 11.5 | 11.88 | +3.3% | 26,226 | 31,053,191 |
| 2024-10-21 | 11.4 | 11.62 | 11.38 | 11.5 | +0.44% | 13,223 | 15,220,892 |
| 2024-10-18 | 11.17 | 11.58 | 11.17 | 11.45 | +2.42% | 18,411 | 20,957,537 |
| 2024-10-17 | 11.32 | 11.4 | 11.18 | 11.18 | -0.53% | 10,784 | 12,190,661 |
| 2024-10-16 | 11.02 | 11.34 | 11.01 | 11.24 | +0.72% | 8,918 | 10,013,596 |
| 2024-10-15 | 11.38 | 11.43 | 11.1 | 11.16 | -1.24% | 12,418 | 14,017,258 |
| 2024-10-14 | 11.25 | 11.34 | 11.09 | 11.3 | +2.26% | 11,676 | 13,116,514 |
| 2024-10-11 | 11.48 | 11.55 | 10.98 | 11.05 | -3.75% | 16,301 | 18,250,495 |
| 2024-10-10 | 11.3 | 11.68 | 11.18 | 11.48 | +1.95% | 21,006 | 24,087,041 |
| 2024-10-09 | 12.19 | 12.19 | 11.26 | 11.26 | -9.85% | 34,707 | 40,525,495 |
| 2024-10-08 | 13.25 | 13.26 | 12.03 | 12.49 | +3.65% | 69,714 | 88,022,342 |
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：