股票概览
11.06
+1.37%
+0.15
10.91
开盘价
11.11
最高价
10.88
最低价
76,791
成交量
数据更新至: 2024-11-29
技术指标
10.94
MA5 (5日均线)
11.10
MA10 (10日均线)
11.35
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 | 10.91 | 11.11 | 10.88 | 11.06 | +1.37% | 76,791 | 84,665,894 |
| 2024-11-28 | 10.88 | 11.04 | 10.78 | 10.91 | +0.18% | 86,356 | 94,422,850 |
| 2024-11-27 | 10.79 | 10.9 | 10.56 | 10.89 | +0.55% | 66,494 | 71,251,359 |
| 2024-11-26 | 10.93 | 11 | 10.79 | 10.83 | -1.46% | 60,859 | 66,275,039 |
| 2024-11-25 | 10.89 | 11.11 | 10.82 | 10.99 | +0.83% | 86,877 | 95,122,861 |
| 2024-11-22 | 11.42 | 11.45 | 10.87 | 10.9 | -4.72% | 137,531 | 153,333,821 |
| 2024-11-21 | 11.53 | 11.58 | 11.25 | 11.44 | -0.61% | 119,537 | 136,444,278 |
| 2024-11-20 | 11.32 | 11.76 | 11.32 | 11.51 | +1.86% | 178,140 | 205,701,084 |
| 2024-11-19 | 11.17 | 11.3 | 11.09 | 11.3 | +1.16% | 80,396 | 90,208,136 |
| 2024-11-18 | 11.28 | 11.46 | 11.12 | 11.17 | -0.62% | 121,124 | 137,032,497 |
| 2024-11-15 | 11.34 | 11.47 | 11.22 | 11.24 | -0.62% | 86,298 | 97,781,846 |
| 2024-11-14 | 11.58 | 11.72 | 11.28 | 11.31 | -2.58% | 122,472 | 140,530,895 |
| 2024-11-13 | 11.55 | 11.74 | 11.45 | 11.61 | +0.26% | 109,343 | 127,018,760 |
| 2024-11-12 | 11.7 | 11.88 | 11.48 | 11.58 | -1.19% | 161,985 | 189,734,834 |
| 2024-11-11 | 11.84 | 11.88 | 11.5 | 11.72 | -1.51% | 137,908 | 160,716,610 |
| 2024-11-08 | 12.01 | 12.12 | 11.8 | 11.9 | -0.5% | 165,584 | 198,048,293 |
| 2024-11-07 | 11.71 | 12.05 | 11.67 | 11.96 | +1.61% | 149,205 | 178,118,838 |
| 2024-11-06 | 11.54 | 11.98 | 11.5 | 11.77 | +1.9% | 158,820 | 186,597,847 |
| 2024-11-05 | 11.44 | 11.57 | 11.3 | 11.55 | +0.96% | 127,561 | 146,332,364 |
| 2024-11-04 | 11.25 | 11.47 | 11.25 | 11.44 | +1.15% | 65,415 | 74,378,978 |
| 2024-11-01 | 11.19 | 11.54 | 11.17 | 11.31 | +0.53% | 141,595 | 161,402,049 |
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：