股票概览
11.08
+1.93%
+0.21
10.86
开盘价
11.28
最高价
10.86
最低价
112,865
成交量
数据更新至: 2024-11-29
技术指标
10.78
MA5 (5日均线)
10.72
MA10 (10日均线)
10.60
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 | 10.86 | 11.28 | 10.86 | 11.08 | +1.93% | 112,865 | 124,639,416 |
| 2024-11-28 | 10.58 | 11.35 | 10.51 | 10.87 | +2.55% | 121,007 | 132,485,061 |
| 2024-11-27 | 10.57 | 10.6 | 10.18 | 10.6 | +0.19% | 61,944 | 64,333,731 |
| 2024-11-26 | 10.7 | 10.85 | 10.53 | 10.58 | -1.95% | 61,385 | 65,261,529 |
| 2024-11-25 | 10.5 | 10.88 | 10.5 | 10.79 | +1.79% | 69,326 | 74,079,546 |
| 2024-11-22 | 10.9 | 11.17 | 10.6 | 10.6 | -3.9% | 105,365 | 114,436,564 |
| 2024-11-21 | 10.77 | 11.57 | 10.77 | 11.03 | +2.51% | 123,978 | 137,079,068 |
| 2024-11-20 | 10.44 | 10.88 | 10.4 | 10.76 | +2.18% | 108,775 | 116,909,592 |
| 2024-11-19 | 10.24 | 10.56 | 10.16 | 10.53 | +2.03% | 108,440 | 112,238,513 |
| 2024-11-18 | 11 | 11.68 | 10.25 | 10.32 | -7.61% | 193,407 | 208,031,307 |
| 2024-11-15 | 10.76 | 11.81 | 10.76 | 11.17 | +3.81% | 244,899 | 276,676,309 |
| 2024-11-14 | 10.74 | 11.26 | 10.71 | 10.76 | -0.65% | 96,155 | 105,199,095 |
| 2024-11-13 | 10.72 | 11.05 | 10.65 | 10.83 | +1.03% | 86,068 | 93,174,346 |
| 2024-11-12 | 10.88 | 11.31 | 10.6 | 10.72 | -0.46% | 120,278 | 131,448,066 |
| 2024-11-11 | 11.06 | 11.26 | 10.76 | 10.77 | +2.67% | 145,305 | 159,160,242 |
| 2024-11-08 | 10.46 | 10.82 | 10.22 | 10.49 | +0.67% | 102,365 | 107,001,074 |
| 2024-11-07 | 9.94 | 10.5 | 9.89 | 10.42 | +4.51% | 91,138 | 93,171,676 |
| 2024-11-06 | 9.93 | 10.01 | 9.87 | 9.97 | +0.3% | 56,945 | 56,676,962 |
| 2024-11-05 | 9.84 | 9.94 | 9.8 | 9.94 | +1.43% | 42,900 | 42,405,023 |
| 2024-11-04 | 9.67 | 9.8 | 9.56 | 9.8 | +1.77% | 36,634 | 35,579,091 |
| 2024-11-01 | 9.73 | 9.9 | 9.56 | 9.63 | -1.63% | 51,356 | 49,958,512 |
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：