股票概览
11
+10%
+1
11
开盘价
11
最高价
10.51
最低价
563,463
成交量
数据更新至: 2024-11-29
技术指标
10.29
MA5 (5日均线)
9.67
MA10 (10日均线)
9.46
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 | 11 | 11 | 10.51 | 11 | +10% | 563,463 | 618,635,658 |
| 2024-11-28 | 10.5 | 10.62 | 9.97 | 10 | -5.12% | 597,919 | 611,387,912 |
| 2024-11-27 | 10.4 | 10.99 | 9.65 | 10.54 | +0.96% | 897,635 | 917,781,761 |
| 2024-11-26 | 9.5 | 10.44 | 9.43 | 10.44 | +10.01% | 349,690 | 358,346,466 |
| 2024-11-25 | 9.35 | 9.69 | 9.12 | 9.49 | +1.5% | 415,138 | 391,441,439 |
| 2024-11-22 | 9.69 | 9.98 | 9.3 | 9.35 | -1.89% | 693,844 | 672,604,215 |
| 2024-11-21 | 8.97 | 9.89 | 8.9 | 9.53 | +6.01% | 530,156 | 505,247,548 |
| 2024-11-20 | 8.82 | 9.06 | 8.72 | 8.99 | +1.93% | 127,050 | 113,455,846 |
| 2024-11-19 | 8.7 | 8.82 | 8.59 | 8.82 | +2.8% | 116,102 | 101,228,011 |
| 2024-11-18 | 8.95 | 9.04 | 8.5 | 8.58 | -4.35% | 189,643 | 164,327,747 |
| 2024-11-15 | 9.07 | 9.33 | 8.95 | 8.97 | -0.99% | 204,316 | 187,076,417 |
| 2024-11-14 | 9.38 | 9.41 | 9.05 | 9.06 | -3.72% | 174,566 | 160,393,033 |
| 2024-11-13 | 9.27 | 9.5 | 9.19 | 9.41 | +1.07% | 177,174 | 165,793,830 |
| 2024-11-12 | 9.62 | 9.65 | 9.21 | 9.31 | -2.72% | 249,725 | 234,708,305 |
| 2024-11-11 | 9.25 | 9.57 | 9.21 | 9.57 | +2.9% | 278,683 | 263,003,864 |
| 2024-11-08 | 9.35 | 9.5 | 9.21 | 9.3 | 0% | 235,369 | 220,174,980 |
| 2024-11-07 | 9.2 | 9.3 | 9.07 | 9.3 | +0.76% | 210,295 | 193,627,860 |
| 2024-11-06 | 9.38 | 9.45 | 9.16 | 9.23 | -1.39% | 255,210 | 237,306,520 |
| 2024-11-05 | 9 | 9.42 | 8.96 | 9.36 | +4% | 290,030 | 268,852,307 |
| 2024-11-04 | 8.9 | 9.09 | 8.86 | 9 | +0.56% | 161,598 | 145,117,904 |
| 2024-11-01 | 9.64 | 9.7 | 8.93 | 8.95 | -6.96% | 355,544 | 328,658,223 |
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：