股票概览
11.09
+0.82%
+0.09
10.89
开盘价
11.28
最高价
10.77
最低价
92,268
成交量
数据更新至: 2024-11-29
技术指标
11.05
MA5 (5日均线)
11.10
MA10 (10日均线)
11.60
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 | 10.89 | 11.28 | 10.77 | 11.09 | +0.82% | 92,268 | 102,162,779 |
| 2024-11-28 | 11.05 | 11.21 | 10.86 | 11 | -0.18% | 101,728 | 112,692,481 |
| 2024-11-27 | 11.02 | 11.07 | 10.52 | 11.02 | -0.45% | 112,640 | 121,310,973 |
| 2024-11-26 | 11 | 11.29 | 10.83 | 11.07 | -0.09% | 96,345 | 106,609,171 |
| 2024-11-25 | 10.79 | 11.09 | 10.66 | 11.08 | +3.75% | 87,543 | 95,061,143 |
| 2024-11-22 | 11.37 | 11.47 | 10.68 | 10.68 | -5.9% | 109,347 | 121,417,646 |
| 2024-11-21 | 11.47 | 11.68 | 11.19 | 11.35 | -1.82% | 100,532 | 114,980,394 |
| 2024-11-20 | 11.26 | 11.63 | 11.21 | 11.56 | +1.85% | 125,029 | 143,576,932 |
| 2024-11-19 | 10.89 | 11.35 | 10.89 | 11.35 | +5.19% | 121,167 | 134,821,426 |
| 2024-11-18 | 11.5 | 11.63 | 10.71 | 10.79 | -5.35% | 126,792 | 139,605,161 |
| 2024-11-15 | 11.87 | 11.99 | 11.38 | 11.4 | -3.88% | 130,651 | 153,013,132 |
| 2024-11-14 | 12.26 | 12.41 | 11.82 | 11.86 | -4.28% | 147,186 | 177,158,498 |
| 2024-11-13 | 12.6 | 12.6 | 11.92 | 12.39 | -3.2% | 252,830 | 309,609,746 |
| 2024-11-12 | 12.54 | 13.34 | 12.33 | 12.8 | +1.35% | 345,832 | 441,193,852 |
| 2024-11-11 | 12.39 | 12.94 | 12.15 | 12.63 | +3.27% | 311,092 | 393,548,258 |
| 2024-11-08 | 12.29 | 12.93 | 12.17 | 12.23 | +0.66% | 318,936 | 397,224,182 |
| 2024-11-07 | 11.82 | 12.35 | 11.82 | 12.15 | +1.5% | 219,420 | 265,706,577 |
| 2024-11-06 | 12.26 | 12.43 | 11.75 | 11.97 | -0.25% | 318,358 | 385,387,962 |
| 2024-11-05 | 11.35 | 12.08 | 11.35 | 12 | +4.26% | 311,747 | 367,575,140 |
| 2024-11-04 | 10.76 | 12.16 | 10.76 | 11.51 | +7.37% | 254,971 | 292,515,234 |
| 2024-11-01 | 11.65 | 12.29 | 10.65 | 10.72 | -9.23% | 300,894 | 341,009,841 |
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：