股票概览
11.83
+0.77%
+0.09
11.6
开盘价
11.96
最高价
11.47
最低价
197,472
成交量
数据更新至: 2024-10-31
技术指标
11.96
MA5 (5日均线)
11.94
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 | 11.6 | 11.96 | 11.47 | 11.83 | +0.77% | 197,472 | 232,384,212 |
| 2024-10-30 | 11.8 | 12.02 | 11.54 | 11.74 | -1.84% | 207,398 | 243,572,729 |
| 2024-10-29 | 12.38 | 12.45 | 11.93 | 11.96 | -3.39% | 231,778 | 281,829,420 |
| 2024-10-28 | 11.99 | 12.4 | 11.9 | 12.38 | +4.3% | 239,013 | 291,447,910 |
| 2024-10-25 | 11.77 | 11.99 | 11.71 | 11.87 | +1.19% | 148,281 | 175,977,619 |
| 2024-10-24 | 11.95 | 11.95 | 11.63 | 11.73 | -2.33% | 151,601 | 178,337,142 |
| 2024-10-23 | 12.09 | 12.32 | 11.91 | 12.01 | -0.5% | 246,591 | 299,382,961 |
| 2024-10-22 | 12.04 | 12.24 | 11.77 | 12.07 | +0.42% | 240,981 | 288,503,115 |
| 2024-10-21 | 11.86 | 12.12 | 11.8 | 12.02 | +1.86% | 244,288 | 292,283,716 |
| 2024-10-18 | 11.41 | 12.07 | 11.25 | 11.8 | +2.43% | 246,545 | 287,659,867 |
| 2024-10-17 | 11.5 | 11.81 | 11.47 | 11.52 | +1.23% | 187,223 | 217,903,726 |
| 2024-10-16 | 11.14 | 11.59 | 11.14 | 11.38 | -0.78% | 127,484 | 144,999,659 |
| 2024-10-15 | 11.88 | 12.02 | 11.43 | 11.47 | -3.45% | 176,056 | 206,731,651 |
| 2024-10-14 | 11.33 | 11.91 | 11.02 | 11.88 | +6.36% | 227,533 | 262,094,536 |
| 2024-10-11 | 11.95 | 11.95 | 10.99 | 11.17 | -7.3% | 216,062 | 246,617,382 |
| 2024-10-10 | 12.33 | 12.82 | 11.98 | 12.05 | -2.35% | 242,456 | 299,368,972 |
| 2024-10-09 | 13.57 | 13.57 | 12.33 | 12.34 | -9.93% | 380,161 | 490,928,139 |
| 2024-10-08 | 13.7 | 13.7 | 12.48 | 13.7 | +10.04% | 505,680 | 675,582,281 |
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：