股票概览
11.64
+0.61%
+0.07
11.58
开盘价
11.76
最高价
11.55
最低价
27,442
成交量
数据更新至: 2024-10-31
技术指标
11.81
MA5 (5日均线)
11.83
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 | 11.76 | 11.55 | 11.64 | +0.61% | 27,442 | 31,961,467 |
| 2024-10-30 | 11.66 | 11.8 | 11.49 | 11.57 | -0.77% | 37,063 | 43,051,978 |
| 2024-10-29 | 12.05 | 12.06 | 11.63 | 11.66 | -3.64% | 46,838 | 55,056,963 |
| 2024-10-28 | 12.1 | 12.23 | 11.96 | 12.1 | +0.33% | 36,237 | 43,691,235 |
| 2024-10-25 | 11.96 | 12.06 | 11.85 | 12.06 | +0.84% | 28,429 | 34,091,458 |
| 2024-10-24 | 12.06 | 12.09 | 11.88 | 11.96 | -0.17% | 22,321 | 26,685,831 |
| 2024-10-23 | 11.95 | 12.36 | 11.91 | 11.98 | +0.25% | 45,385 | 55,045,361 |
| 2024-10-22 | 11.73 | 12.13 | 11.65 | 11.95 | +1.88% | 38,063 | 45,465,133 |
| 2024-10-21 | 11.66 | 11.76 | 11.54 | 11.73 | +0.43% | 38,954 | 45,430,960 |
| 2024-10-18 | 11.5 | 11.78 | 11.36 | 11.68 | +0.6% | 51,031 | 59,122,947 |
| 2024-10-17 | 12.44 | 12.55 | 11.57 | 11.61 | -6.9% | 84,336 | 100,707,322 |
| 2024-10-16 | 11.85 | 12.69 | 11.8 | 12.47 | +4.35% | 74,682 | 92,614,908 |
| 2024-10-15 | 11.83 | 12.25 | 11.61 | 11.95 | +0.93% | 49,724 | 59,780,624 |
| 2024-10-14 | 11.65 | 11.84 | 11.27 | 11.84 | +3.14% | 46,082 | 53,449,375 |
| 2024-10-11 | 11.7 | 11.85 | 11.45 | 11.48 | -2.71% | 41,237 | 47,848,374 |
| 2024-10-10 | 12.3 | 12.45 | 11.62 | 11.8 | -4.22% | 70,648 | 84,417,861 |
| 2024-10-09 | 12.66 | 12.9 | 12.15 | 12.32 | -1.91% | 127,683 | 160,074,852 |
| 2024-10-08 | 12.48 | 12.56 | 11.42 | 12.56 | +9.98% | 131,232 | 160,335,044 |
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：