股票概览
10.81
-0.46%
-0.05
10.8
开盘价
11.1
最高价
10.44
最低价
4,313,286
成交量
数据更新至: 2024-11-29
技术指标
11.06
MA5 (5日均线)
11.70
MA10 (10日均线)
12.64
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 | 10.8 | 11.1 | 10.44 | 10.81 | -0.46% | 4,313,286 | 4,646,030,202 |
| 2024-11-28 | 11.22 | 11.25 | 10.83 | 10.86 | -3.04% | 3,458,608 | 3,818,181,851 |
| 2024-11-27 | 10.81 | 11.3 | 10.58 | 11.2 | +1.91% | 4,387,415 | 4,782,410,709 |
| 2024-11-26 | 11.31 | 11.66 | 10.98 | 10.99 | -3.93% | 4,378,153 | 4,941,840,770 |
| 2024-11-25 | 11.66 | 11.98 | 11.18 | 11.44 | -5.53% | 5,240,680 | 6,027,485,259 |
| 2024-11-22 | 13.27 | 13.3 | 12.09 | 12.11 | -9.69% | 8,767,438 | 11,152,140,676 |
| 2024-11-21 | 12.27 | 13.41 | 12.01 | 13.41 | +10.01% | 9,693,568 | 12,763,609,405 |
| 2024-11-20 | 11.86 | 12.48 | 11.72 | 12.19 | +0.83% | 5,766,263 | 6,954,591,768 |
| 2024-11-19 | 11.11 | 12.25 | 11.11 | 12.09 | +1.51% | 5,941,130 | 6,928,204,990 |
| 2024-11-18 | 12.89 | 12.89 | 11.91 | 11.91 | -9.98% | 5,491,822 | 6,634,119,413 |
| 2024-11-15 | 13.96 | 14.36 | 12.85 | 13.23 | -4.13% | 7,449,855 | 10,297,341,182 |
| 2024-11-14 | 13.01 | 14.2 | 12.8 | 13.8 | +4.78% | 7,992,659 | 10,837,962,943 |
| 2024-11-13 | 13.33 | 13.68 | 12.89 | 13.17 | -1.05% | 4,083,006 | 5,378,504,913 |
| 2024-11-12 | 12.86 | 13.43 | 12.77 | 13.31 | +2.54% | 5,646,096 | 7,473,458,387 |
| 2024-11-11 | 13 | 13.22 | 12.66 | 12.98 | -3.42% | 5,576,085 | 7,232,719,904 |
| 2024-11-08 | 13.27 | 13.88 | 12.65 | 13.44 | +1.36% | 8,678,504 | 11,590,728,261 |
| 2024-11-07 | 12.85 | 13.91 | 12 | 13.26 | +0.15% | 10,586,742 | 13,294,690,339 |
| 2024-11-06 | 14.3 | 14.3 | 13 | 13.24 | -8.25% | 9,137,181 | 12,546,223,579 |
| 2024-11-05 | 14.5 | 15.34 | 13.82 | 14.43 | -3.74% | 10,467,233 | 15,116,309,330 |
| 2024-11-04 | 13.38 | 15.5 | 13.35 | 14.99 | +1.08% | 12,553,240 | 17,888,580,055 |
| 2024-11-01 | 17.62 | 18.07 | 14.83 | 14.83 | -10.01% | 14,104,322 | 22,844,718,043 |
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：