股票概览
11.09
+2.69%
+0.29
10.79
开盘价
11.18
最高价
10.75
最低价
67,268
成交量
数据更新至: 2024-11-29
技术指标
10.80
MA5 (5日均线)
10.90
MA10 (10日均线)
11.09
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 | 10.79 | 11.18 | 10.75 | 11.09 | +2.69% | 67,268 | 74,023,746 |
| 2024-11-28 | 10.72 | 11.09 | 10.68 | 10.8 | +0.28% | 62,615 | 68,073,515 |
| 2024-11-27 | 10.52 | 10.77 | 10.19 | 10.77 | +2.47% | 55,700 | 58,201,448 |
| 2024-11-26 | 10.85 | 10.89 | 10.51 | 10.51 | -3.04% | 44,354 | 47,290,209 |
| 2024-11-25 | 10.58 | 10.84 | 10.49 | 10.84 | +2.75% | 53,972 | 57,594,857 |
| 2024-11-22 | 11.22 | 11.39 | 10.55 | 10.55 | -5.97% | 76,103 | 83,671,299 |
| 2024-11-21 | 11.22 | 11.43 | 11.11 | 11.22 | -0.44% | 59,248 | 66,851,773 |
| 2024-11-20 | 11.15 | 11.32 | 11.06 | 11.27 | +1.08% | 59,315 | 66,536,579 |
| 2024-11-19 | 10.8 | 11.15 | 10.66 | 11.15 | +3.62% | 53,938 | 58,802,125 |
| 2024-11-18 | 11.16 | 11.29 | 10.61 | 10.76 | -2.45% | 75,583 | 82,246,846 |
| 2024-11-15 | 11.29 | 11.48 | 11.03 | 11.03 | -2.3% | 59,282 | 66,862,561 |
| 2024-11-14 | 11.79 | 11.85 | 11.28 | 11.29 | -4.48% | 72,443 | 83,423,715 |
| 2024-11-13 | 11.68 | 12.19 | 11.5 | 11.82 | -1.01% | 109,915 | 130,018,356 |
| 2024-11-12 | 11.89 | 12.45 | 11.79 | 11.94 | +0.93% | 167,380 | 202,891,083 |
| 2024-11-11 | 11.24 | 11.96 | 11.2 | 11.83 | +5.06% | 117,585 | 137,343,806 |
| 2024-11-08 | 11.68 | 11.86 | 11.23 | 11.26 | -2.43% | 102,350 | 117,056,523 |
| 2024-11-07 | 11.08 | 11.68 | 10.92 | 11.54 | +3.87% | 118,818 | 135,640,204 |
| 2024-11-06 | 10.7 | 11.56 | 10.7 | 11.11 | +4.61% | 141,410 | 157,099,919 |
| 2024-11-05 | 10.33 | 10.7 | 10.33 | 10.62 | +2.81% | 70,170 | 73,994,859 |
| 2024-11-04 | 10.05 | 10.35 | 9.94 | 10.33 | +1.97% | 59,144 | 60,498,424 |
| 2024-11-01 | 10.52 | 11.13 | 10.08 | 10.13 | -3.52% | 100,180 | 104,446,287 |
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：