股票概览
11.11
+3.25%
+0.35
10.82
开盘价
11.39
最高价
10.76
最低价
293,248
成交量
数据更新至: 2024-11-29
技术指标
10.59
MA5 (5日均线)
10.48
MA10 (10日均线)
10.56
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 | 10.82 | 11.39 | 10.76 | 11.11 | +3.25% | 293,248 | 326,425,483 |
| 2024-11-28 | 10.44 | 10.89 | 10.41 | 10.76 | +2.77% | 147,070 | 157,211,362 |
| 2024-11-27 | 10.27 | 10.48 | 10.05 | 10.47 | +1.45% | 69,693 | 71,632,250 |
| 2024-11-26 | 10.23 | 10.44 | 10.23 | 10.32 | +0.39% | 52,062 | 53,857,946 |
| 2024-11-25 | 10.11 | 10.3 | 10.04 | 10.28 | +2.09% | 56,845 | 57,990,599 |
| 2024-11-22 | 10.5 | 10.53 | 10.05 | 10.07 | -4% | 73,164 | 75,239,252 |
| 2024-11-21 | 10.55 | 10.58 | 10.36 | 10.49 | -0.66% | 55,060 | 57,642,510 |
| 2024-11-20 | 10.36 | 10.57 | 10.33 | 10.56 | +1.54% | 59,175 | 61,930,174 |
| 2024-11-19 | 10.31 | 10.4 | 10.17 | 10.4 | +0.68% | 70,547 | 72,744,146 |
| 2024-11-18 | 10.58 | 10.67 | 10.28 | 10.33 | -1.53% | 76,495 | 80,128,396 |
| 2024-11-15 | 10.61 | 10.73 | 10.47 | 10.49 | -1.04% | 65,056 | 69,061,287 |
| 2024-11-14 | 10.78 | 10.89 | 10.58 | 10.6 | -2.21% | 71,071 | 76,133,975 |
| 2024-11-13 | 10.84 | 10.94 | 10.66 | 10.84 | -0.55% | 83,282 | 89,926,752 |
| 2024-11-12 | 10.8 | 11.04 | 10.76 | 10.9 | +0.65% | 133,820 | 146,133,179 |
| 2024-11-11 | 10.77 | 10.83 | 10.6 | 10.83 | 0% | 107,911 | 115,683,647 |
| 2024-11-08 | 10.98 | 11.09 | 10.72 | 10.83 | -1.01% | 156,139 | 169,434,100 |
| 2024-11-07 | 10.41 | 10.96 | 10.36 | 10.94 | +4.99% | 218,362 | 235,214,861 |
| 2024-11-06 | 10.37 | 10.46 | 10.24 | 10.42 | +0.48% | 112,047 | 116,158,314 |
| 2024-11-05 | 10.2 | 10.38 | 10.17 | 10.37 | +1.47% | 101,871 | 104,902,996 |
| 2024-11-04 | 9.93 | 10.24 | 9.93 | 10.22 | +2.3% | 82,645 | 83,467,821 |
| 2024-11-01 | 10.15 | 10.22 | 9.96 | 9.99 | -2.06% | 90,141 | 90,841,681 |
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：