股票概览
14.04
+20%
+2.34
11.58
开盘价
14.04
最高价
11.5
最低价
612,791
成交量
数据更新至: 2024-11-29
技术指标
11.77
MA5 (5日均线)
11.59
MA10 (10日均线)
11.72
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 | 11.58 | 14.04 | 11.5 | 14.04 | +20% | 612,791 | 816,525,755 |
| 2024-11-28 | 11.29 | 12.19 | 11.2 | 11.7 | +5.03% | 492,139 | 578,868,351 |
| 2024-11-27 | 10.7 | 11.21 | 10.25 | 11.14 | +3.05% | 296,622 | 320,345,183 |
| 2024-11-26 | 11.14 | 11.31 | 10.76 | 10.81 | -3.31% | 207,147 | 228,166,555 |
| 2024-11-25 | 10.95 | 11.18 | 10.51 | 11.18 | +1.91% | 281,527 | 304,813,440 |
| 2024-11-22 | 11.7 | 11.84 | 10.88 | 10.97 | -7.03% | 360,450 | 409,637,342 |
| 2024-11-21 | 11.97 | 12.01 | 11.59 | 11.8 | -0.84% | 348,086 | 409,824,523 |
| 2024-11-20 | 11.61 | 12 | 11.33 | 11.9 | +2.23% | 409,056 | 480,609,080 |
| 2024-11-19 | 10.65 | 11.75 | 10.58 | 11.64 | +8.79% | 492,465 | 552,128,629 |
| 2024-11-18 | 11.64 | 11.92 | 10.5 | 10.7 | -8.63% | 429,114 | 470,796,325 |
| 2024-11-15 | 12.2 | 12.75 | 11.69 | 11.71 | -3.86% | 467,938 | 574,753,204 |
| 2024-11-14 | 12.7 | 12.98 | 12.11 | 12.18 | -5.87% | 479,051 | 598,166,031 |
| 2024-11-13 | 13.67 | 13.88 | 12.61 | 12.94 | -4.78% | 693,870 | 906,270,492 |
| 2024-11-12 | 14.5 | 15.21 | 13.15 | 13.59 | +0.37% | 1,249,795 | 1,779,625,735 |
| 2024-11-11 | 11.15 | 13.54 | 11.15 | 13.54 | +20.04% | 605,495 | 766,063,545 |
| 2024-11-08 | 12.2 | 12.47 | 11.2 | 11.28 | -3.92% | 630,729 | 732,941,182 |
| 2024-11-07 | 11.06 | 12 | 10.86 | 11.74 | +6.92% | 680,793 | 771,159,494 |
| 2024-11-06 | 10.66 | 11.52 | 10.66 | 10.98 | +3.58% | 598,621 | 664,880,278 |
| 2024-11-05 | 10 | 10.68 | 9.92 | 10.6 | +6.85% | 404,716 | 423,471,684 |
| 2024-11-04 | 9.43 | 9.95 | 9.43 | 9.92 | +4.2% | 253,547 | 246,316,859 |
| 2024-11-01 | 11.02 | 11.04 | 9.5 | 9.52 | -14.39% | 582,192 | 590,345,948 |
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：