股票概览
11.02
+0.46%
+0.05
10.96
开盘价
11.15
最高价
10.88
最低价
106,001
成交量
数据更新至: 2024-11-29
技术指标
10.98
MA5 (5日均线)
11.06
MA10 (10日均线)
11.04
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 | 10.96 | 11.15 | 10.88 | 11.02 | +0.46% | 106,001 | 116,743,563 |
| 2024-11-28 | 11.1 | 11.32 | 10.93 | 10.97 | -1.61% | 152,016 | 168,110,947 |
| 2024-11-27 | 10.83 | 11.16 | 10.54 | 11.15 | +2.86% | 157,617 | 170,661,417 |
| 2024-11-26 | 10.91 | 11.19 | 10.81 | 10.84 | -0.91% | 135,131 | 148,785,242 |
| 2024-11-25 | 11.1 | 11.26 | 10.74 | 10.94 | -1.97% | 173,095 | 188,303,480 |
| 2024-11-22 | 11.27 | 11.66 | 11.13 | 11.16 | -1.59% | 221,893 | 253,250,301 |
| 2024-11-21 | 11.45 | 11.55 | 11.2 | 11.34 | -1.31% | 220,914 | 250,440,643 |
| 2024-11-20 | 10.81 | 11.75 | 10.75 | 11.49 | +6.29% | 317,063 | 358,213,934 |
| 2024-11-19 | 10.85 | 10.9 | 10.66 | 10.81 | -0.28% | 104,414 | 112,431,633 |
| 2024-11-18 | 11.15 | 11.22 | 10.73 | 10.84 | -2.43% | 152,455 | 165,523,204 |
| 2024-11-15 | 11.01 | 11.39 | 11.01 | 11.11 | +0.36% | 183,645 | 206,798,906 |
| 2024-11-14 | 11.28 | 11.42 | 11 | 11.07 | -2.04% | 127,168 | 142,111,031 |
| 2024-11-13 | 11.04 | 11.32 | 11 | 11.3 | +2.26% | 175,305 | 196,531,334 |
| 2024-11-12 | 11.29 | 11.33 | 10.96 | 11.05 | -1.6% | 159,701 | 177,791,113 |
| 2024-11-11 | 10.88 | 11.24 | 10.81 | 11.23 | +3.12% | 168,613 | 186,878,665 |
| 2024-11-08 | 11.12 | 11.17 | 10.85 | 10.89 | -1.27% | 144,372 | 158,677,526 |
| 2024-11-07 | 10.8 | 11.03 | 10.76 | 11.03 | +1.85% | 128,200 | 139,898,330 |
| 2024-11-06 | 10.85 | 11.04 | 10.78 | 10.83 | +0.09% | 149,293 | 162,334,859 |
| 2024-11-05 | 10.75 | 10.85 | 10.62 | 10.82 | +0.09% | 175,796 | 189,097,076 |
| 2024-11-04 | 10.51 | 10.82 | 10.48 | 10.81 | +3.05% | 142,590 | 152,132,117 |
| 2024-11-01 | 10.72 | 10.75 | 10.48 | 10.49 | -2.69% | 155,976 | 165,201,863 |
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：