股票概览
11.71
+0.69%
+0.08
11.6
开盘价
11.77
最高价
11.55
最低价
26,003
成交量
数据更新至: 2024-10-31
技术指标
11.65
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 | 11.6 | 11.77 | 11.55 | 11.71 | +0.69% | 26,003 | 30,405,732 |
| 2024-10-30 | 11.44 | 11.63 | 11.41 | 11.63 | +1.13% | 21,420 | 24,703,497 |
| 2024-10-29 | 11.86 | 11.9 | 11.5 | 11.5 | -3.04% | 31,149 | 36,334,242 |
| 2024-10-28 | 11.54 | 11.87 | 11.54 | 11.86 | +2.86% | 39,972 | 46,894,206 |
| 2024-10-25 | 11.45 | 11.58 | 11.44 | 11.53 | +0.44% | 28,639 | 32,993,246 |
| 2024-10-24 | 11.87 | 11.89 | 11.43 | 11.48 | -2.96% | 42,535 | 49,203,341 |
| 2024-10-23 | 11.81 | 11.99 | 11.81 | 11.83 | -1% | 38,928 | 46,202,537 |
| 2024-10-22 | 12.06 | 12.07 | 11.78 | 11.95 | -0.58% | 53,002 | 63,125,014 |
| 2024-10-21 | 12.53 | 12.61 | 11.92 | 12.02 | -5.8% | 93,153 | 112,610,379 |
| 2024-10-18 | 12.5 | 13.05 | 12.1 | 12.76 | -4.06% | 122,858 | 153,846,912 |
| 2024-10-17 | 13 | 13.83 | 12.85 | 13.3 | +5.81% | 182,830 | 242,713,051 |
| 2024-10-16 | 11 | 12.57 | 10.98 | 12.57 | +9.97% | 93,649 | 114,680,118 |
| 2024-10-15 | 10.77 | 11.6 | 10.55 | 11.43 | +4.86% | 72,498 | 80,843,394 |
| 2024-10-14 | 10.3 | 11 | 10.25 | 10.9 | +7.5% | 39,264 | 41,924,860 |
| 2024-10-11 | 10.53 | 10.57 | 10.05 | 10.14 | -3.61% | 16,587 | 17,006,883 |
| 2024-10-10 | 10.27 | 10.72 | 10.27 | 10.52 | +2.04% | 22,874 | 24,067,157 |
| 2024-10-09 | 11.08 | 11.08 | 10.3 | 10.31 | -8.36% | 28,234 | 30,207,397 |
| 2024-10-08 | 11.54 | 11.58 | 10.74 | 11.25 | +6.74% | 43,388 | 48,439,290 |
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：