股票概览
11.05
+2.31%
+0.25
10.68
开盘价
11.33
最高价
10.45
最低价
296,183
成交量
数据更新至: 2024-11-29
技术指标
10.66
MA5 (5日均线)
10.21
MA10 (10日均线)
9.82
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 | 10.68 | 11.33 | 10.45 | 11.05 | +2.31% | 296,183 | 320,865,797 |
| 2024-11-28 | 10.47 | 11.35 | 10.36 | 10.8 | +2.66% | 391,566 | 428,278,187 |
| 2024-11-27 | 10.32 | 10.72 | 10.15 | 10.52 | +0.67% | 252,764 | 263,028,290 |
| 2024-11-26 | 10.96 | 11.17 | 10.45 | 10.45 | -0.38% | 495,269 | 534,832,379 |
| 2024-11-25 | 9.6 | 10.49 | 9.43 | 10.49 | +9.96% | 195,251 | 197,744,169 |
| 2024-11-22 | 10.04 | 10.12 | 9.51 | 9.54 | -6.01% | 229,064 | 224,349,679 |
| 2024-11-21 | 10.28 | 10.32 | 9.97 | 10.15 | -2.22% | 340,046 | 343,518,390 |
| 2024-11-20 | 9.43 | 10.38 | 9.4 | 10.38 | +9.96% | 456,855 | 465,868,644 |
| 2024-11-19 | 9.26 | 9.45 | 9.15 | 9.44 | +2.05% | 81,123 | 75,507,502 |
| 2024-11-18 | 9.61 | 9.77 | 9.2 | 9.25 | -4.34% | 114,877 | 108,215,001 |
| 2024-11-15 | 9.37 | 9.89 | 9.34 | 9.67 | +2% | 152,501 | 147,734,878 |
| 2024-11-14 | 9.61 | 10.06 | 9.43 | 9.48 | -1.35% | 154,832 | 149,951,133 |
| 2024-11-13 | 9.58 | 9.77 | 9.36 | 9.61 | -0.1% | 87,005 | 83,206,733 |
| 2024-11-12 | 9.67 | 9.9 | 9.52 | 9.62 | -0.52% | 104,859 | 102,064,915 |
| 2024-11-11 | 9.34 | 9.68 | 9.34 | 9.67 | +2.65% | 98,305 | 94,164,137 |
| 2024-11-08 | 9.48 | 9.55 | 9.29 | 9.42 | 0% | 100,983 | 94,965,193 |
| 2024-11-07 | 9.05 | 9.42 | 9.05 | 9.42 | +2.95% | 106,769 | 99,454,675 |
| 2024-11-06 | 9.21 | 9.28 | 9.09 | 9.15 | -0.65% | 75,685 | 69,518,033 |
| 2024-11-05 | 9.17 | 9.23 | 9.03 | 9.21 | +0.55% | 94,577 | 86,568,592 |
| 2024-11-04 | 8.69 | 9.22 | 8.68 | 9.16 | +5.29% | 99,146 | 89,496,260 |
| 2024-11-01 | 9.11 | 9.13 | 8.68 | 8.7 | -4.4% | 93,478 | 82,473,524 |
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：