股票概览
11.19
-1.67%
-0.19
11.22
开盘价
11.53
最高价
10.82
最低价
332,606
成交量
数据更新至: 2024-10-31
技术指标
11.13
MA5 (5日均线)
10.97
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 | 11.22 | 11.53 | 10.82 | 11.19 | -1.67% | 332,606 | 368,249,658 |
| 2024-10-30 | 10.7 | 11.98 | 10.7 | 11.38 | +4.5% | 422,173 | 488,043,405 |
| 2024-10-29 | 11.46 | 11.75 | 10.86 | 10.89 | -3.88% | 161,471 | 179,354,720 |
| 2024-10-28 | 10.93 | 11.8 | 10.88 | 11.33 | +4.14% | 246,288 | 280,507,000 |
| 2024-10-25 | 10.45 | 10.98 | 10.45 | 10.88 | +4.11% | 159,836 | 172,667,381 |
| 2024-10-24 | 10.32 | 10.68 | 10.29 | 10.45 | -2.52% | 166,334 | 173,894,832 |
| 2024-10-23 | 11.6 | 11.88 | 10.7 | 10.72 | -4.03% | 308,134 | 345,441,720 |
| 2024-10-22 | 10.78 | 11.5 | 10.66 | 11.17 | +3.14% | 346,926 | 387,196,228 |
| 2024-10-21 | 10.5 | 11 | 10.45 | 10.83 | 0% | 303,810 | 327,978,440 |
| 2024-10-18 | 10.79 | 11.06 | 10.4 | 10.83 | -0.64% | 440,470 | 471,423,138 |
| 2024-10-17 | 9.91 | 10.9 | 9.91 | 10.9 | +9.99% | 444,549 | 475,357,687 |
| 2024-10-16 | 9.63 | 10.16 | 9.55 | 9.91 | -0.4% | 116,224 | 114,730,986 |
| 2024-10-15 | 9.67 | 10.5 | 9.45 | 9.95 | -2.26% | 193,681 | 191,857,506 |
| 2024-10-14 | 9.92 | 10.34 | 9.72 | 10.18 | +3.56% | 135,160 | 135,530,799 |
| 2024-10-11 | 9.76 | 10.1 | 9.73 | 9.83 | +0.82% | 123,980 | 122,737,527 |
| 2024-10-10 | 9.87 | 10.2 | 9.54 | 9.75 | -2.89% | 139,778 | 137,154,481 |
| 2024-10-09 | 10.7 | 10.7 | 10.04 | 10.04 | -10.04% | 225,954 | 231,872,014 |
| 2024-10-08 | 11.58 | 11.58 | 10.15 | 11.16 | +5.98% | 403,805 | 441,009,775 |
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：