股票概览
10.89
+0.55%
+0.06
10.81
开盘价
11.02
最高价
10.7
最低价
117,894
成交量
数据更新至: 2024-11-29
技术指标
10.88
MA5 (5日均线)
11.11
MA10 (10日均线)
11.49
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 10.81 | 11.02 | 10.7 | 10.89 | +0.55% | 117,894 | 128,257,058 |
| 2024-11-28 | 10.95 | 10.96 | 10.77 | 10.83 | -0.64% | 103,837 | 112,886,510 |
| 2024-11-27 | 10.71 | 10.91 | 10.46 | 10.9 | +1.21% | 134,944 | 144,234,725 |
| 2024-11-26 | 11.01 | 11.02 | 10.73 | 10.77 | -2.18% | 121,888 | 132,051,416 |
| 2024-11-25 | 10.9 | 11.12 | 10.84 | 11.01 | +0.82% | 123,530 | 135,670,144 |
| 2024-11-22 | 11.38 | 11.45 | 10.91 | 10.92 | -4.13% | 183,358 | 204,876,475 |
| 2024-11-21 | 11.5 | 11.59 | 11.26 | 11.39 | -1.39% | 148,434 | 169,054,469 |
| 2024-11-20 | 11.66 | 11.69 | 11.45 | 11.55 | -1.03% | 172,973 | 199,920,119 |
| 2024-11-19 | 11.1 | 11.67 | 11 | 11.67 | +4.85% | 235,642 | 267,734,578 |
| 2024-11-18 | 11.29 | 11.45 | 11.06 | 11.13 | -0.89% | 170,411 | 191,676,042 |
| 2024-11-15 | 11.6 | 11.7 | 11.22 | 11.23 | -3.85% | 235,153 | 269,402,767 |
| 2024-11-14 | 12.24 | 12.38 | 11.67 | 11.68 | -4.58% | 283,911 | 339,320,417 |
| 2024-11-13 | 12.21 | 12.73 | 11.89 | 12.24 | -0.41% | 360,938 | 441,827,131 |
| 2024-11-12 | 12.1 | 12.72 | 12.1 | 12.29 | +2.25% | 589,786 | 732,629,290 |
| 2024-11-11 | 11.74 | 12.05 | 11.68 | 12.02 | +1.86% | 291,226 | 347,068,687 |
| 2024-11-08 | 12.1 | 12.28 | 11.72 | 11.8 | -2.16% | 375,703 | 449,690,788 |
| 2024-11-07 | 11.73 | 12.08 | 11.68 | 12.06 | +1.6% | 339,715 | 405,758,193 |
| 2024-11-06 | 11.83 | 12.1 | 11.73 | 11.87 | +0.34% | 320,765 | 382,540,572 |
| 2024-11-05 | 11.68 | 11.87 | 11.6 | 11.83 | +1.37% | 327,072 | 385,853,481 |
| 2024-11-04 | 11.55 | 11.8 | 11.38 | 11.67 | +0.26% | 192,882 | 224,142,842 |
| 2024-11-01 | 11.75 | 12.11 | 11.38 | 11.64 | -0.94% | 345,616 | 405,827,591 |
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：