股票概览
11.93
+7.28%
+0.81
10.97
开盘价
12.33
最高价
10.87
最低价
567,770
成交量
数据更新至: 2024-11-29
技术指标
11.27
MA5 (5日均线)
11.40
MA10 (10日均线)
10.95
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 | 10.97 | 12.33 | 10.87 | 11.93 | +7.28% | 567,770 | 665,917,814 |
| 2024-11-28 | 11.09 | 12.11 | 11 | 11.12 | +0.27% | 315,147 | 363,110,317 |
| 2024-11-27 | 10.75 | 11.1 | 10.31 | 11.09 | -0.09% | 260,795 | 279,527,171 |
| 2024-11-26 | 10.91 | 11.72 | 10.52 | 11.1 | 0% | 308,199 | 340,945,193 |
| 2024-11-25 | 11.32 | 11.38 | 10.73 | 11.1 | -1.16% | 274,724 | 300,576,665 |
| 2024-11-22 | 11.63 | 12.19 | 11.19 | 11.23 | -3.52% | 460,257 | 540,836,650 |
| 2024-11-21 | 11.94 | 12.02 | 11.34 | 11.64 | -4.43% | 481,670 | 560,870,312 |
| 2024-11-20 | 11.6 | 12.84 | 11.52 | 12.18 | +2.78% | 707,015 | 865,361,753 |
| 2024-11-19 | 10.42 | 11.87 | 10.2 | 11.85 | +10.44% | 563,165 | 616,874,351 |
| 2024-11-18 | 12.03 | 12.32 | 10.48 | 10.73 | -11.9% | 586,352 | 647,772,950 |
| 2024-11-15 | 11.84 | 13.18 | 11.36 | 12.18 | +8.65% | 849,753 | 1,027,172,545 |
| 2024-11-14 | 10.59 | 11.75 | 10.42 | 11.21 | +4.57% | 544,108 | 604,487,212 |
| 2024-11-13 | 10.81 | 11 | 10.3 | 10.72 | -2.63% | 337,174 | 359,085,148 |
| 2024-11-12 | 11.81 | 12.24 | 10.77 | 11.01 | -2.82% | 633,085 | 728,612,499 |
| 2024-11-11 | 9.76 | 11.84 | 9.7 | 11.33 | +14.1% | 541,903 | 589,768,542 |
| 2024-11-08 | 10.12 | 10.19 | 9.87 | 9.93 | -0.2% | 204,045 | 204,275,708 |
| 2024-11-07 | 9.58 | 9.96 | 9.53 | 9.95 | +2.58% | 183,535 | 179,017,891 |
| 2024-11-06 | 9.83 | 9.99 | 9.58 | 9.7 | -0.31% | 178,221 | 174,581,527 |
| 2024-11-05 | 9.32 | 9.8 | 9.24 | 9.73 | +4.74% | 196,603 | 188,041,076 |
| 2024-11-04 | 9.25 | 9.53 | 9.17 | 9.29 | +1.2% | 143,282 | 133,588,656 |
| 2024-11-01 | 10.15 | 10.15 | 9.15 | 9.18 | -9.82% | 253,319 | 241,920,293 |
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：