股票概览
10.96
+1.86%
+0.2
10.82
开盘价
11.13
最高价
10.64
最低价
206,429
成交量
数据更新至: 2024-11-29
技术指标
10.78
MA5 (5日均线)
10.78
MA10 (10日均线)
11.00
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 | 10.82 | 11.13 | 10.64 | 10.96 | +1.86% | 206,429 | 225,025,414 |
| 2024-11-28 | 10.91 | 11.17 | 10.7 | 10.76 | -1.65% | 205,981 | 225,564,498 |
| 2024-11-27 | 10.46 | 10.97 | 10.22 | 10.94 | +4.09% | 224,200 | 237,330,780 |
| 2024-11-26 | 10.65 | 10.98 | 10.48 | 10.51 | -1.87% | 171,296 | 183,263,867 |
| 2024-11-25 | 10.79 | 10.84 | 10.38 | 10.71 | 0% | 204,168 | 215,390,516 |
| 2024-11-22 | 11.04 | 11.39 | 10.69 | 10.71 | -3.08% | 257,533 | 285,537,909 |
| 2024-11-21 | 11.02 | 11.2 | 10.89 | 11.05 | +0.27% | 186,654 | 205,897,426 |
| 2024-11-20 | 10.69 | 11.16 | 10.62 | 11.02 | +2.89% | 221,071 | 241,432,219 |
| 2024-11-19 | 10.48 | 10.73 | 10.38 | 10.71 | +2.29% | 173,341 | 182,468,608 |
| 2024-11-18 | 11.13 | 11.19 | 10.39 | 10.47 | -5.51% | 287,221 | 303,904,634 |
| 2024-11-15 | 11.15 | 11.59 | 11.07 | 11.08 | -0.98% | 264,213 | 299,647,453 |
| 2024-11-14 | 11.5 | 11.66 | 11.14 | 11.19 | -2.78% | 224,605 | 255,376,796 |
| 2024-11-13 | 11.3 | 11.71 | 11.17 | 11.51 | +2.04% | 260,054 | 299,148,358 |
| 2024-11-12 | 11.82 | 11.88 | 11.15 | 11.28 | -3.42% | 355,329 | 409,241,464 |
| 2024-11-11 | 11.04 | 11.75 | 11.01 | 11.68 | +5.61% | 449,771 | 518,327,616 |
| 2024-11-08 | 11.38 | 11.45 | 11.02 | 11.06 | -2.47% | 301,382 | 337,969,101 |
| 2024-11-07 | 11.08 | 11.37 | 11.01 | 11.34 | +1.8% | 312,534 | 350,868,660 |
| 2024-11-06 | 11 | 11.29 | 10.88 | 11.14 | +1.27% | 336,382 | 372,127,424 |
| 2024-11-05 | 10.82 | 11.11 | 10.75 | 11 | +1.48% | 230,351 | 253,583,955 |
| 2024-11-04 | 10.43 | 10.88 | 10.42 | 10.84 | +3.24% | 178,397 | 191,209,753 |
| 2024-11-01 | 10.91 | 10.93 | 10.45 | 10.5 | -4.02% | 296,936 | 316,976,305 |
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：