股票概览
11.06
+2.31%
+0.25
10.75
开盘价
11.22
最高价
10.67
最低价
314,835
成交量
数据更新至: 2024-11-29
技术指标
10.86
MA5 (5日均线)
10.99
MA10 (10日均线)
11.50
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 | 10.75 | 11.22 | 10.67 | 11.06 | +2.31% | 314,835 | 346,192,044 |
| 2024-11-28 | 10.92 | 11.22 | 10.79 | 10.81 | -1.55% | 259,539 | 285,312,775 |
| 2024-11-27 | 10.41 | 11 | 10.1 | 10.98 | +4.37% | 277,816 | 292,644,597 |
| 2024-11-26 | 10.92 | 11.08 | 10.5 | 10.52 | -3.66% | 252,403 | 271,089,098 |
| 2024-11-25 | 11.12 | 11.23 | 10.5 | 10.92 | -1.18% | 315,849 | 339,326,646 |
| 2024-11-22 | 11.55 | 11.91 | 10.95 | 11.05 | -7.38% | 532,279 | 610,366,217 |
| 2024-11-21 | 11.7 | 12.18 | 11.59 | 11.93 | +6.04% | 707,871 | 844,673,534 |
| 2024-11-20 | 10.81 | 11.41 | 10.77 | 11.25 | +2.55% | 381,202 | 425,386,421 |
| 2024-11-19 | 10.7 | 11.26 | 10.55 | 10.97 | +5.38% | 372,193 | 403,287,005 |
| 2024-11-18 | 11.78 | 11.9 | 10.31 | 10.41 | -12.52% | 552,623 | 594,594,252 |
| 2024-11-15 | 11.83 | 12.63 | 11.83 | 11.9 | -0.67% | 523,789 | 640,464,901 |
| 2024-11-14 | 12.33 | 12.74 | 11.96 | 11.98 | -2.84% | 623,242 | 774,242,241 |
| 2024-11-13 | 12.2 | 12.38 | 11.84 | 12.33 | +0.82% | 380,964 | 460,984,516 |
| 2024-11-12 | 12.8 | 12.8 | 12.01 | 12.23 | -4.53% | 579,942 | 715,608,314 |
| 2024-11-11 | 12.3 | 12.98 | 12.12 | 12.81 | +3.31% | 730,771 | 921,170,857 |
| 2024-11-08 | 12.19 | 13 | 11.96 | 12.4 | +2.48% | 768,150 | 957,868,797 |
| 2024-11-07 | 11.9 | 12.4 | 11.76 | 12.1 | +3.07% | 648,658 | 782,533,492 |
| 2024-11-06 | 11.62 | 12.11 | 11.51 | 11.74 | +0.17% | 666,821 | 786,409,435 |
| 2024-11-05 | 10.92 | 11.85 | 10.9 | 11.72 | +7.13% | 678,278 | 781,722,857 |
| 2024-11-04 | 10.64 | 11.14 | 10.61 | 10.94 | -2.32% | 571,513 | 622,838,628 |
| 2024-11-01 | 12.66 | 12.88 | 11.15 | 11.2 | -15.15% | 1,093,852 | 1,296,178,549 |
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：