股票概览
11.81
-0.92%
-0.11
11.8
开盘价
12.09
最高价
11.41
最低价
318,105
成交量
数据更新至: 2024-10-31
技术指标
12.13
MA5 (5日均线)
12.12
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 | 11.8 | 12.09 | 11.41 | 11.81 | -0.92% | 318,105 | 375,299,173 |
| 2024-10-30 | 11.96 | 12.21 | 11.72 | 11.92 | -0.91% | 238,560 | 284,730,515 |
| 2024-10-29 | 12.65 | 12.75 | 12.02 | 12.03 | -5.72% | 397,302 | 489,982,985 |
| 2024-10-28 | 12.21 | 12.86 | 12.21 | 12.76 | +5.11% | 400,219 | 506,162,274 |
| 2024-10-25 | 12.14 | 12.32 | 11.9 | 12.14 | +0.83% | 241,730 | 292,679,143 |
| 2024-10-24 | 11.95 | 12.27 | 11.86 | 12.04 | +1.09% | 238,268 | 287,633,892 |
| 2024-10-23 | 12.07 | 12.35 | 11.8 | 11.91 | -1.24% | 306,921 | 371,363,429 |
| 2024-10-22 | 12.04 | 12.51 | 11.93 | 12.06 | -1.39% | 378,908 | 461,768,129 |
| 2024-10-21 | 12.29 | 12.86 | 12.21 | 12.23 | -0.49% | 501,990 | 626,704,257 |
| 2024-10-18 | 11.54 | 12.8 | 11.21 | 12.29 | +6.78% | 508,429 | 607,340,386 |
| 2024-10-17 | 11.35 | 11.97 | 11.18 | 11.51 | +3.88% | 410,314 | 474,354,996 |
| 2024-10-16 | 10.7 | 11.43 | 10.7 | 11.08 | -0.63% | 203,412 | 225,769,531 |
| 2024-10-15 | 11.57 | 11.89 | 11.14 | 11.15 | -3.3% | 346,032 | 398,938,600 |
| 2024-10-14 | 11.19 | 11.54 | 10.63 | 11.53 | +4.82% | 323,894 | 361,728,669 |
| 2024-10-11 | 11.55 | 11.98 | 10.8 | 11 | -8.41% | 397,189 | 447,154,792 |
| 2024-10-10 | 13.04 | 13.2 | 11.95 | 12.01 | -5.73% | 442,716 | 553,153,547 |
| 2024-10-09 | 13.09 | 14.43 | 12.72 | 12.74 | -8.15% | 726,588 | 977,704,277 |
| 2024-10-08 | 13.87 | 13.87 | 12.66 | 13.87 | +19.98% | 777,058 | 1,061,143,798 |
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：