股票概览
11
+3.09%
+0.33
10.65
开盘价
11.63
最高价
10.5
最低价
206,818
成交量
数据更新至: 2024-11-29
技术指标
10.65
MA5 (5日均线)
10.70
MA10 (10日均线)
11.24
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 | 10.65 | 11.63 | 10.5 | 11 | +3.09% | 206,818 | 228,075,425 |
| 2024-11-28 | 10.68 | 10.83 | 10.63 | 10.67 | +0.19% | 86,814 | 93,122,379 |
| 2024-11-27 | 10.45 | 10.65 | 10.2 | 10.65 | +1.24% | 95,947 | 100,448,774 |
| 2024-11-26 | 10.33 | 10.68 | 10.32 | 10.52 | +0.96% | 84,225 | 88,838,584 |
| 2024-11-25 | 10.26 | 10.42 | 10.16 | 10.42 | +1.56% | 88,983 | 91,489,119 |
| 2024-11-22 | 10.93 | 10.93 | 10.25 | 10.26 | -6.98% | 142,690 | 151,385,059 |
| 2024-11-21 | 10.96 | 11.05 | 10.85 | 11.03 | +0.46% | 110,647 | 121,257,324 |
| 2024-11-20 | 10.69 | 11.02 | 10.63 | 10.98 | +0.46% | 138,498 | 150,715,467 |
| 2024-11-19 | 10.48 | 11.15 | 10.48 | 10.93 | +3.9% | 149,793 | 162,316,864 |
| 2024-11-18 | 10.95 | 11.1 | 10.4 | 10.52 | -3.13% | 151,257 | 160,987,889 |
| 2024-11-15 | 11.47 | 11.69 | 10.85 | 10.86 | -6.62% | 216,484 | 243,446,483 |
| 2024-11-14 | 11.74 | 12.13 | 11.6 | 11.63 | -1.52% | 235,587 | 280,784,111 |
| 2024-11-13 | 11.81 | 11.95 | 11.55 | 11.81 | -0.76% | 155,814 | 182,669,903 |
| 2024-11-12 | 12.05 | 12.32 | 11.75 | 11.9 | -0.58% | 278,936 | 337,775,555 |
| 2024-11-11 | 11.93 | 12.07 | 11.72 | 11.97 | -0.58% | 213,108 | 252,920,545 |
| 2024-11-08 | 12.7 | 12.74 | 12.01 | 12.04 | -2.75% | 317,641 | 388,368,200 |
| 2024-11-07 | 11.55 | 12.47 | 11.44 | 12.38 | +5.81% | 396,752 | 478,968,511 |
| 2024-11-06 | 11.95 | 12.1 | 11.62 | 11.7 | -2.09% | 300,031 | 355,303,773 |
| 2024-11-05 | 11.61 | 12 | 11.47 | 11.95 | +3.02% | 346,584 | 411,918,718 |
| 2024-11-04 | 11.02 | 11.61 | 10.89 | 11.6 | +3.11% | 262,545 | 297,163,552 |
| 2024-11-01 | 12.2 | 12.58 | 11.25 | 11.25 | -10% | 480,319 | 565,935,567 |
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：