股票概览
11.12
+1.28%
+0.14
10.97
开盘价
11.23
最高价
10.84
最低价
42,425
成交量
数据更新至: 2024-10-31
技术指标
11.26
MA5 (5日均线)
11.18
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 | 10.97 | 11.23 | 10.84 | 11.12 | +1.28% | 42,425 | 47,107,690 |
| 2024-10-30 | 11.2 | 11.39 | 10.9 | 10.98 | -3.51% | 56,912 | 63,114,653 |
| 2024-10-29 | 11.55 | 11.8 | 11.28 | 11.38 | -0.7% | 65,553 | 75,579,971 |
| 2024-10-28 | 11.35 | 11.53 | 11.3 | 11.46 | +1.06% | 44,877 | 51,253,578 |
| 2024-10-25 | 11.13 | 11.5 | 11.13 | 11.34 | +1.89% | 55,158 | 62,495,763 |
| 2024-10-24 | 11.12 | 11.18 | 10.95 | 11.13 | +0.45% | 29,876 | 33,082,381 |
| 2024-10-23 | 11.11 | 11.23 | 11 | 11.08 | -0.72% | 40,597 | 45,176,384 |
| 2024-10-22 | 11.3 | 11.32 | 11.05 | 11.16 | -0.71% | 42,835 | 47,873,554 |
| 2024-10-21 | 10.95 | 11.41 | 10.84 | 11.24 | +3.31% | 68,583 | 76,521,822 |
| 2024-10-18 | 10.42 | 11.01 | 10.3 | 10.88 | +4.51% | 50,894 | 54,538,270 |
| 2024-10-17 | 10.36 | 10.63 | 10.36 | 10.41 | +1.36% | 31,996 | 33,561,342 |
| 2024-10-16 | 10.26 | 10.5 | 10.18 | 10.27 | -1.63% | 29,583 | 30,551,223 |
| 2024-10-15 | 10.71 | 10.83 | 10.44 | 10.44 | -1.6% | 39,815 | 42,309,885 |
| 2024-10-14 | 10.24 | 10.62 | 10.03 | 10.61 | +3.31% | 38,961 | 40,379,845 |
| 2024-10-11 | 10.85 | 10.85 | 10.11 | 10.27 | -5.43% | 59,406 | 62,267,278 |
| 2024-10-10 | 11.2 | 11.43 | 10.82 | 10.86 | -1.36% | 70,193 | 78,125,344 |
| 2024-10-09 | 12.2 | 12.21 | 10.96 | 11.01 | -13.51% | 98,716 | 115,014,358 |
| 2024-10-08 | 13.58 | 13.58 | 11.57 | 12.73 | +12.36% | 117,586 | 146,207,790 |
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：