股票概览
11.68
+1.83%
+0.21
10.75
开盘价
12.11
最高价
10.71
最低价
131,387
成交量
数据更新至: 2024-10-31
技术指标
11.79
MA5 (5日均线)
11.49
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 | 10.75 | 12.11 | 10.71 | 11.68 | +1.83% | 131,387 | 148,915,531 |
| 2024-10-30 | 11.55 | 11.87 | 11.3 | 11.47 | -1.88% | 55,091 | 63,704,692 |
| 2024-10-29 | 12.69 | 12.9 | 11.63 | 11.69 | -5.95% | 91,352 | 110,592,390 |
| 2024-10-28 | 11.85 | 12.46 | 11.76 | 12.43 | +6.24% | 78,658 | 95,540,067 |
| 2024-10-25 | 11.11 | 11.84 | 11.11 | 11.7 | +5.31% | 62,510 | 72,337,271 |
| 2024-10-24 | 11.5 | 11.53 | 11.08 | 11.11 | -2.63% | 43,284 | 48,589,911 |
| 2024-10-23 | 11.32 | 11.63 | 11.23 | 11.41 | +0.97% | 51,601 | 59,054,794 |
| 2024-10-22 | 11.19 | 11.46 | 10.98 | 11.3 | +1.44% | 52,308 | 58,689,753 |
| 2024-10-21 | 11.12 | 11.45 | 10.9 | 11.14 | +1.18% | 71,111 | 79,542,443 |
| 2024-10-18 | 10.34 | 11.15 | 10.24 | 11.01 | +6.89% | 65,311 | 69,966,156 |
| 2024-10-17 | 10.24 | 10.51 | 10.15 | 10.3 | +1.58% | 50,093 | 51,904,322 |
| 2024-10-16 | 10.36 | 10.42 | 10 | 10.14 | -3.06% | 39,392 | 40,282,339 |
| 2024-10-15 | 10.75 | 10.81 | 10.43 | 10.46 | -3.24% | 43,251 | 45,833,823 |
| 2024-10-14 | 10.49 | 10.82 | 10.21 | 10.81 | +3.05% | 50,732 | 53,692,593 |
| 2024-10-11 | 11.12 | 11.16 | 10.38 | 10.49 | -5.58% | 60,081 | 64,228,291 |
| 2024-10-10 | 11.54 | 11.66 | 11.01 | 11.11 | -1.77% | 67,263 | 76,281,496 |
| 2024-10-09 | 12.94 | 12.94 | 11.26 | 11.31 | -14.25% | 108,682 | 130,288,037 |
| 2024-10-08 | 13.79 | 13.9 | 12.27 | 13.19 | +12.45% | 151,810 | 198,178,522 |
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：