股票概览
11.46
+1.78%
+0.2
11.19
开盘价
11.54
最高价
10.96
最低价
149,668
成交量
数据更新至: 2024-11-29
技术指标
11.07
MA5 (5日均线)
11.05
MA10 (10日均线)
10.99
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 | 11.19 | 11.54 | 10.96 | 11.46 | +1.78% | 149,668 | 169,351,128 |
| 2024-11-28 | 10.95 | 11.44 | 10.95 | 11.26 | +2.83% | 142,144 | 159,828,857 |
| 2024-11-27 | 10.66 | 10.95 | 10.15 | 10.95 | +2.62% | 97,933 | 103,384,988 |
| 2024-11-26 | 11 | 11.15 | 10.61 | 10.67 | -3.18% | 97,296 | 105,551,225 |
| 2024-11-25 | 10.77 | 11.07 | 10.35 | 11.02 | +1.85% | 130,484 | 139,477,011 |
| 2024-11-22 | 11.49 | 11.7 | 10.79 | 10.82 | -6.24% | 207,054 | 235,040,958 |
| 2024-11-21 | 11.3 | 11.56 | 11.16 | 11.54 | +2.03% | 180,914 | 205,714,790 |
| 2024-11-20 | 11.08 | 11.49 | 10.91 | 11.31 | +2.82% | 189,673 | 213,773,316 |
| 2024-11-19 | 10.53 | 11 | 10.41 | 11 | +5.06% | 204,416 | 219,213,759 |
| 2024-11-18 | 11.35 | 11.7 | 10.18 | 10.47 | -8.16% | 291,407 | 313,293,411 |
| 2024-11-15 | 10.85 | 12.5 | 10.8 | 11.4 | +4.97% | 369,635 | 430,285,844 |
| 2024-11-14 | 11.27 | 11.38 | 10.83 | 10.86 | -3.55% | 77,191 | 85,160,085 |
| 2024-11-13 | 11.2 | 11.4 | 10.87 | 11.26 | 0% | 100,601 | 112,221,953 |
| 2024-11-12 | 11.53 | 11.68 | 11.12 | 11.26 | -0.97% | 150,646 | 170,691,196 |
| 2024-11-11 | 10.98 | 11.55 | 10.9 | 11.37 | +3.46% | 154,256 | 173,400,813 |
| 2024-11-08 | 11.05 | 11.36 | 10.92 | 10.99 | +0.55% | 161,277 | 179,569,791 |
| 2024-11-07 | 10.9 | 11.01 | 10.6 | 10.93 | +2.25% | 143,432 | 155,697,950 |
| 2024-11-06 | 10.5 | 10.92 | 10.5 | 10.69 | +2.39% | 170,190 | 182,968,004 |
| 2024-11-05 | 10.14 | 10.53 | 10.14 | 10.44 | +2.96% | 110,429 | 114,695,953 |
| 2024-11-04 | 9.74 | 10.15 | 9.6 | 10.14 | +4.11% | 94,804 | 95,015,683 |
| 2024-11-01 | 10.56 | 10.57 | 9.64 | 9.74 | -7.85% | 172,331 | 172,041,571 |
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：