股票概览
11.09
+0.54%
+0.06
11.01
开盘价
11.13
最高价
10.93
最低价
211,314
成交量
数据更新至: 2024-11-29
技术指标
10.93
MA5 (5日均线)
11.02
MA10 (10日均线)
11.29
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 | 11.01 | 11.13 | 10.93 | 11.09 | +0.54% | 211,314 | 233,815,903 |
| 2024-11-28 | 10.91 | 11.15 | 10.86 | 11.03 | +0.82% | 222,962 | 246,603,026 |
| 2024-11-27 | 10.71 | 10.94 | 10.55 | 10.94 | +1.48% | 167,653 | 180,264,803 |
| 2024-11-26 | 10.89 | 11.07 | 10.77 | 10.78 | -0.37% | 155,276 | 169,182,940 |
| 2024-11-25 | 10.87 | 10.98 | 10.69 | 10.82 | -0.46% | 181,447 | 196,625,944 |
| 2024-11-22 | 11.2 | 11.22 | 10.86 | 10.87 | -2.86% | 210,724 | 233,053,985 |
| 2024-11-21 | 11.24 | 11.33 | 11.11 | 11.19 | -0.8% | 185,145 | 207,551,074 |
| 2024-11-20 | 11.17 | 11.36 | 11.08 | 11.28 | +0.8% | 222,035 | 249,062,983 |
| 2024-11-19 | 11.07 | 11.19 | 11 | 11.19 | +1.27% | 205,163 | 227,547,079 |
| 2024-11-18 | 11.38 | 11.44 | 11 | 11.05 | -2.73% | 256,519 | 286,338,899 |
| 2024-11-15 | 11.34 | 11.58 | 11.28 | 11.36 | -0.35% | 297,181 | 338,656,238 |
| 2024-11-14 | 11.71 | 11.77 | 11.36 | 11.4 | -2.56% | 275,816 | 318,405,644 |
| 2024-11-13 | 11.83 | 12.1 | 11.61 | 11.7 | -1.18% | 358,310 | 422,074,271 |
| 2024-11-12 | 11.9 | 12.22 | 11.74 | 11.84 | -0.84% | 523,348 | 626,879,095 |
| 2024-11-11 | 11.6 | 12.05 | 11.41 | 11.94 | +2.93% | 749,255 | 882,771,558 |
| 2024-11-08 | 11.68 | 11.92 | 11.5 | 11.6 | -1.86% | 711,591 | 832,186,302 |
| 2024-11-07 | 12.19 | 12.26 | 11.66 | 11.82 | -0.67% | 1,056,748 | 1,261,141,228 |
| 2024-11-06 | 11.07 | 11.9 | 11.05 | 11.9 | +7.69% | 956,113 | 1,106,699,049 |
| 2024-11-05 | 10.9 | 11.06 | 10.85 | 11.05 | +1.38% | 322,726 | 353,870,862 |
| 2024-11-04 | 10.98 | 11 | 10.75 | 10.9 | -0.09% | 227,759 | 246,949,200 |
| 2024-11-01 | 10.9 | 11.21 | 10.85 | 10.91 | -0.37% | 362,342 | 398,987,163 |
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：