股票概览
11.8
+1.81%
+0.21
11.55
开盘价
11.88
最高价
11.48
最低价
103,804
成交量
数据更新至: 2024-10-31
技术指标
11.62
MA5 (5日均线)
11.52
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 | 11.55 | 11.88 | 11.48 | 11.8 | +1.81% | 103,804 | 121,961,864 |
| 2024-10-30 | 11.35 | 11.76 | 11.28 | 11.59 | +1.31% | 92,346 | 106,389,735 |
| 2024-10-29 | 11.75 | 11.84 | 11.41 | 11.44 | -2.56% | 79,020 | 91,741,699 |
| 2024-10-28 | 11.5 | 11.74 | 11.47 | 11.74 | +1.65% | 69,597 | 80,915,398 |
| 2024-10-25 | 11.35 | 11.55 | 11.33 | 11.55 | +1.76% | 67,855 | 77,980,291 |
| 2024-10-24 | 11.45 | 11.63 | 11.34 | 11.35 | -1.73% | 66,573 | 76,240,107 |
| 2024-10-23 | 11.69 | 11.76 | 11.43 | 11.55 | -1.45% | 95,621 | 110,942,295 |
| 2024-10-22 | 11.25 | 12.11 | 11.15 | 11.72 | +4.18% | 157,321 | 182,495,601 |
| 2024-10-21 | 11.2 | 11.31 | 11.12 | 11.25 | +0.54% | 79,091 | 88,619,127 |
| 2024-10-18 | 10.9 | 11.28 | 10.89 | 11.19 | +2.38% | 79,973 | 89,023,956 |
| 2024-10-17 | 11.06 | 11.17 | 10.9 | 10.93 | -1.26% | 48,471 | 53,606,418 |
| 2024-10-16 | 11.12 | 11.23 | 11 | 11.07 | -1.86% | 56,699 | 62,884,645 |
| 2024-10-15 | 11.49 | 11.49 | 11.2 | 11.28 | -2.17% | 81,001 | 91,624,148 |
| 2024-10-14 | 11.11 | 11.54 | 11.05 | 11.53 | -0.77% | 130,743 | 147,527,060 |
| 2024-10-11 | 11.2 | 12.3 | 10.71 | 11.62 | +3.94% | 182,363 | 213,170,119 |
| 2024-10-10 | 11.06 | 11.48 | 10.98 | 11.18 | +0.18% | 74,247 | 83,288,079 |
| 2024-10-09 | 12.22 | 12.22 | 11.16 | 11.16 | -10% | 105,165 | 121,216,944 |
| 2024-10-08 | 13.03 | 13.1 | 11.7 | 12.4 | +4.11% | 191,562 | 238,785,891 |
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：