股票概览
11.07
-1.16%
-0.13
11.2
开盘价
11.21
最高价
10.8
最低价
137,561
成交量
数据更新至: 2024-11-29
技术指标
11.35
MA5 (5日均线)
11.34
MA10 (10日均线)
10.86
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 | 11.2 | 11.21 | 10.8 | 11.07 | -1.16% | 137,561 | 151,415,290 |
| 2024-11-28 | 11.19 | 11.51 | 11.18 | 11.2 | -1.41% | 139,662 | 158,246,861 |
| 2024-11-27 | 11.04 | 11.5 | 10.76 | 11.36 | +3.09% | 137,621 | 154,948,590 |
| 2024-11-26 | 11.69 | 12 | 10.94 | 11.02 | -8.85% | 200,906 | 226,830,607 |
| 2024-11-25 | 11.71 | 12.16 | 11.36 | 12.09 | +3.78% | 249,679 | 294,574,202 |
| 2024-11-22 | 12.65 | 13.07 | 11.55 | 11.65 | -9.06% | 337,220 | 411,881,913 |
| 2024-11-21 | 12.88 | 13.98 | 12.42 | 12.81 | +5.35% | 530,604 | 697,099,044 |
| 2024-11-20 | 10.2 | 12.16 | 10.13 | 12.16 | +20.04% | 156,837 | 186,115,065 |
| 2024-11-19 | 10.02 | 10.18 | 9.78 | 10.13 | +1.81% | 60,270 | 60,219,901 |
| 2024-11-18 | 10.54 | 10.72 | 9.88 | 9.95 | -5.42% | 98,179 | 99,367,547 |
| 2024-11-15 | 10.61 | 10.96 | 10.43 | 10.52 | -1.13% | 135,791 | 145,446,434 |
| 2024-11-14 | 10.5 | 11.18 | 10.49 | 10.64 | +1.04% | 159,569 | 173,008,688 |
| 2024-11-13 | 10.5 | 10.75 | 10.27 | 10.53 | -0.28% | 66,929 | 70,056,301 |
| 2024-11-12 | 10.7 | 10.91 | 10.45 | 10.56 | -1.31% | 81,534 | 87,403,106 |
| 2024-11-11 | 10.41 | 10.87 | 10.41 | 10.7 | +2.2% | 77,299 | 82,718,166 |
| 2024-11-08 | 10.68 | 10.94 | 10.4 | 10.47 | -0.57% | 88,766 | 94,095,462 |
| 2024-11-07 | 10.1 | 10.59 | 10 | 10.53 | +4.26% | 102,116 | 106,181,662 |
| 2024-11-06 | 10.11 | 10.28 | 10 | 10.1 | +0.5% | 59,610 | 60,495,029 |
| 2024-11-05 | 9.75 | 10.09 | 9.67 | 10.05 | +3.4% | 56,518 | 56,084,101 |
| 2024-11-04 | 9.75 | 9.8 | 9.56 | 9.72 | +0.31% | 45,511 | 44,111,878 |
| 2024-11-01 | 10.17 | 10.38 | 9.68 | 9.69 | -5.28% | 71,671 | 71,152,054 |
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：