股票概览
11.43
-0.44%
-0.05
11.5
开盘价
11.85
最高价
11.13
最低价
749,997
成交量
数据更新至: 2024-11-29
技术指标
10.94
MA5 (5日均线)
10.32
MA10 (10日均线)
10.26
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 | 11.5 | 11.85 | 11.13 | 11.43 | -0.44% | 749,997 | 860,093,336 |
| 2024-11-28 | 10.8 | 11.9 | 10.7 | 11.48 | +5.71% | 885,478 | 1,007,104,373 |
| 2024-11-27 | 10.2 | 11.25 | 9.93 | 10.86 | +1.97% | 592,257 | 620,348,486 |
| 2024-11-26 | 10.21 | 11.3 | 10 | 10.65 | +3.7% | 660,258 | 707,686,120 |
| 2024-11-25 | 9.69 | 10.27 | 9.69 | 10.27 | +4.16% | 369,370 | 370,415,683 |
| 2024-11-22 | 9.8 | 10.52 | 9.77 | 9.86 | -0.1% | 447,400 | 455,765,906 |
| 2024-11-21 | 9.79 | 9.95 | 9.7 | 9.87 | +0.92% | 222,295 | 217,980,818 |
| 2024-11-20 | 9.53 | 9.87 | 9.49 | 9.78 | +2.41% | 226,815 | 220,119,371 |
| 2024-11-19 | 9.34 | 9.57 | 9.19 | 9.55 | +1.06% | 236,282 | 221,502,390 |
| 2024-11-18 | 10.1 | 10.15 | 9.3 | 9.45 | -4.74% | 290,418 | 278,314,525 |
| 2024-11-15 | 9.88 | 10.33 | 9.76 | 9.92 | +0.4% | 342,531 | 344,035,507 |
| 2024-11-14 | 10.4 | 10.49 | 9.85 | 9.88 | -7.4% | 542,654 | 549,744,125 |
| 2024-11-13 | 10.77 | 11.29 | 10.5 | 10.67 | +4% | 810,749 | 885,333,639 |
| 2024-11-12 | 10.64 | 10.75 | 10.13 | 10.26 | -3.39% | 468,172 | 486,834,599 |
| 2024-11-11 | 10.71 | 10.78 | 10.41 | 10.62 | -1.67% | 510,293 | 540,066,798 |
| 2024-11-08 | 10.5 | 11.35 | 10.29 | 10.8 | 0% | 888,028 | 964,979,209 |
| 2024-11-07 | 10.5 | 11.34 | 10.33 | 10.8 | +3.35% | 1,183,609 | 1,278,234,513 |
| 2024-11-06 | 9.56 | 10.45 | 9.37 | 10.45 | +10% | 804,060 | 820,128,716 |
| 2024-11-05 | 9.16 | 9.6 | 9.16 | 9.5 | +3.6% | 380,194 | 359,232,234 |
| 2024-11-04 | 8.83 | 9.23 | 8.83 | 9.17 | +4.2% | 249,794 | 227,553,988 |
| 2024-11-01 | 9.42 | 9.42 | 8.77 | 8.8 | -6.68% | 405,788 | 366,490,470 |
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：