股票概览
11.22
-2.26%
-0.26
11.12
开盘价
11.25
最高价
10.5
最低价
697,887
成交量
数据更新至: 2024-11-29
技术指标
12.48
MA5 (5日均线)
11.11
MA10 (10日均线)
9.80
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 | 11.12 | 11.25 | 10.5 | 11.22 | -2.26% | 697,887 | 757,596,409 |
| 2024-11-28 | 11.46 | 12.7 | 11.46 | 11.48 | -9.82% | 1,008,333 | 1,168,003,655 |
| 2024-11-27 | 12.73 | 13.14 | 12.73 | 12.73 | -9.97% | 581,542 | 743,464,003 |
| 2024-11-26 | 14.14 | 14.14 | 13.99 | 14.14 | +10.04% | 1,054,110 | 1,489,826,494 |
| 2024-11-25 | 12.85 | 12.85 | 12.85 | 12.85 | +10.02% | 43,530 | 55,936,050 |
| 2024-11-22 | 11.68 | 11.68 | 11.68 | 11.68 | +9.98% | 50,037 | 58,443,216 |
| 2024-11-21 | 10.62 | 10.62 | 10.62 | 10.62 | +10.05% | 45,210 | 48,012,510 |
| 2024-11-20 | 9.65 | 9.65 | 9.65 | 9.65 | +10.03% | 129,200 | 124,678,338 |
| 2024-11-19 | 8 | 8.77 | 7.96 | 8.77 | +10.04% | 159,227 | 137,755,270 |
| 2024-11-18 | 8.2 | 8.4 | 7.92 | 7.97 | -3.39% | 79,015 | 63,784,982 |
| 2024-11-15 | 8.36 | 8.52 | 8.25 | 8.25 | -1.32% | 74,200 | 62,419,327 |
| 2024-11-14 | 8.66 | 8.74 | 8.35 | 8.36 | -3.69% | 71,578 | 60,803,087 |
| 2024-11-13 | 8.79 | 8.79 | 8.4 | 8.68 | +0.58% | 82,894 | 71,042,635 |
| 2024-11-12 | 8.78 | 8.85 | 8.54 | 8.63 | -1.93% | 102,202 | 89,116,380 |
| 2024-11-11 | 8.51 | 8.81 | 8.5 | 8.8 | +3.53% | 113,697 | 98,973,523 |
| 2024-11-08 | 8.6 | 8.7 | 8.5 | 8.5 | -0.47% | 119,526 | 102,640,663 |
| 2024-11-07 | 8.44 | 8.54 | 8.33 | 8.54 | +1.07% | 97,880 | 82,635,306 |
| 2024-11-06 | 8.42 | 8.61 | 8.31 | 8.45 | +0.24% | 117,103 | 99,028,898 |
| 2024-11-05 | 8.32 | 8.47 | 8.29 | 8.43 | +1.44% | 117,204 | 98,507,097 |
| 2024-11-04 | 7.95 | 8.36 | 7.95 | 8.31 | +4.53% | 99,983 | 82,393,334 |
| 2024-11-01 | 8.28 | 8.3 | 7.91 | 7.95 | -4.33% | 104,986 | 84,456,792 |
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：