股票概览
11.19
+0.81%
+0.09
11.1
开盘价
11.3
最高价
11.02
最低价
21,535
成交量
数据更新至: 2024-10-31
技术指标
11.27
MA5 (5日均线)
11.16
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 | 11.1 | 11.3 | 11.02 | 11.19 | +0.81% | 21,535 | 24,015,299 |
| 2024-10-30 | 11.3 | 11.37 | 10.95 | 11.1 | -1.77% | 21,512 | 23,933,066 |
| 2024-10-29 | 11.54 | 11.66 | 11.26 | 11.3 | -2.25% | 27,082 | 31,073,332 |
| 2024-10-28 | 11.17 | 11.58 | 11.15 | 11.56 | +3.21% | 28,891 | 32,919,883 |
| 2024-10-25 | 11 | 11.25 | 11 | 11.2 | +1.17% | 20,152 | 22,510,759 |
| 2024-10-24 | 11.08 | 11.1 | 10.97 | 11.07 | -0.45% | 12,270 | 13,541,293 |
| 2024-10-23 | 11.09 | 11.17 | 11.01 | 11.12 | +0.27% | 19,751 | 21,935,051 |
| 2024-10-22 | 10.99 | 11.12 | 10.91 | 11.09 | +1.19% | 20,977 | 23,177,588 |
| 2024-10-21 | 10.98 | 11.05 | 10.84 | 10.96 | -0.18% | 22,407 | 24,509,594 |
| 2024-10-18 | 10.81 | 11.1 | 10.69 | 10.98 | +1.39% | 33,410 | 36,377,044 |
| 2024-10-17 | 11.09 | 11.2 | 10.83 | 10.83 | -2.08% | 24,334 | 26,758,637 |
| 2024-10-16 | 11.01 | 11.22 | 10.91 | 11.06 | -0.45% | 23,022 | 25,512,149 |
| 2024-10-15 | 11.53 | 11.77 | 11.09 | 11.11 | -3.64% | 35,238 | 40,205,029 |
| 2024-10-14 | 11.07 | 11.77 | 11 | 11.53 | +3.04% | 38,888 | 44,331,912 |
| 2024-10-11 | 11.39 | 11.65 | 11 | 11.19 | -1.93% | 27,314 | 31,030,791 |
| 2024-10-10 | 11.12 | 11.83 | 10.99 | 11.41 | +2.61% | 30,860 | 35,270,417 |
| 2024-10-09 | 11.9 | 11.97 | 10.99 | 11.12 | -8.93% | 38,785 | 44,324,257 |
| 2024-10-08 | 13.02 | 13.03 | 11.83 | 12.21 | +3.04% | 62,218 | 77,035,266 |
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：