股票概览
12.29
+10.03%
+1.12
11.12
开盘价
12.29
最高价
11.12
最低价
161,661
成交量
数据更新至: 2024-11-29
技术指标
11.20
MA5 (5日均线)
10.94
MA10 (10日均线)
11.05
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 | 12.29 | 11.12 | 12.29 | +10.03% | 161,661 | 193,658,388 |
| 2024-11-28 | 11 | 11.26 | 11 | 11.17 | +0.9% | 22,864 | 25,449,094 |
| 2024-11-27 | 10.7 | 11.1 | 10.54 | 11.07 | +2.69% | 25,266 | 27,561,441 |
| 2024-11-26 | 10.67 | 10.82 | 10.61 | 10.78 | +0.94% | 18,380 | 19,743,349 |
| 2024-11-25 | 10.54 | 10.78 | 10.42 | 10.68 | +2.59% | 26,069 | 27,699,837 |
| 2024-11-22 | 10.79 | 10.88 | 10.28 | 10.41 | -3.34% | 20,104 | 21,398,128 |
| 2024-11-21 | 10.84 | 10.93 | 10.69 | 10.77 | -0.37% | 16,564 | 17,860,082 |
| 2024-11-20 | 10.76 | 10.85 | 10.73 | 10.81 | +0.46% | 15,712 | 16,970,236 |
| 2024-11-19 | 10.57 | 10.76 | 10.51 | 10.76 | +1.41% | 13,188 | 14,022,883 |
| 2024-11-18 | 10.78 | 10.94 | 10.52 | 10.61 | -1.12% | 18,494 | 19,903,664 |
| 2024-11-15 | 10.92 | 11.1 | 10.69 | 10.73 | -1.83% | 20,695 | 22,588,783 |
| 2024-11-14 | 11.27 | 11.27 | 10.93 | 10.93 | -3.02% | 13,342 | 14,761,953 |
| 2024-11-13 | 11.26 | 11.36 | 11.07 | 11.27 | +0.18% | 14,380 | 16,108,827 |
| 2024-11-12 | 11.49 | 11.62 | 11.16 | 11.25 | -2.17% | 29,447 | 33,671,307 |
| 2024-11-11 | 11.24 | 11.52 | 11.11 | 11.5 | +3.14% | 33,869 | 38,523,418 |
| 2024-11-08 | 11.37 | 11.45 | 11.12 | 11.15 | -1.59% | 24,266 | 27,288,718 |
| 2024-11-07 | 11.11 | 11.52 | 11.11 | 11.33 | +1.43% | 37,425 | 42,373,733 |
| 2024-11-06 | 11.28 | 11.3 | 11.06 | 11.17 | -0.98% | 30,833 | 34,523,382 |
| 2024-11-05 | 10.92 | 11.31 | 10.9 | 11.28 | +2.92% | 46,834 | 52,145,308 |
| 2024-11-04 | 10.95 | 11.15 | 10.91 | 10.96 | -0.45% | 31,582 | 34,760,618 |
| 2024-11-01 | 11.14 | 11.42 | 11.01 | 11.01 | -1.43% | 44,252 | 49,457,530 |
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：