股票概览
11.61
+10.05%
+1.06
10.63
开盘价
11.61
最高价
10.4
最低价
435,611
成交量
数据更新至: 2024-11-29
技术指标
10.42
MA5 (5日均线)
9.90
MA10 (10日均线)
10.12
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 | 10.63 | 11.61 | 10.4 | 11.61 | +10.05% | 435,611 | 484,862,818 |
| 2024-11-28 | 10.05 | 10.73 | 10.04 | 10.55 | +1.05% | 234,356 | 244,314,138 |
| 2024-11-27 | 10.27 | 10.67 | 10.03 | 10.44 | +4.09% | 261,657 | 269,924,465 |
| 2024-11-26 | 9.43 | 10.43 | 9.43 | 10.03 | +5.8% | 209,974 | 210,266,236 |
| 2024-11-25 | 9.15 | 9.49 | 9.15 | 9.48 | +3.16% | 61,172 | 57,375,605 |
| 2024-11-22 | 9.68 | 9.68 | 9.18 | 9.19 | -5.16% | 75,060 | 70,976,892 |
| 2024-11-21 | 9.49 | 9.99 | 9.42 | 9.69 | +1.57% | 91,279 | 88,298,939 |
| 2024-11-20 | 9.21 | 9.63 | 9.21 | 9.54 | +2.58% | 70,457 | 66,512,461 |
| 2024-11-19 | 9.07 | 9.3 | 9.04 | 9.3 | +1.75% | 76,455 | 70,103,048 |
| 2024-11-18 | 9.77 | 9.8 | 9.05 | 9.14 | -5.58% | 88,397 | 82,438,549 |
| 2024-11-15 | 9.95 | 10.07 | 9.66 | 9.68 | -2.81% | 72,564 | 71,705,170 |
| 2024-11-14 | 10.09 | 10.29 | 9.92 | 9.96 | -2.26% | 85,120 | 86,012,976 |
| 2024-11-13 | 10.41 | 10.48 | 9.94 | 10.19 | -2.95% | 124,120 | 125,970,160 |
| 2024-11-12 | 10.6 | 10.86 | 10.45 | 10.5 | -2.33% | 158,191 | 168,656,521 |
| 2024-11-11 | 10.44 | 11.06 | 10.18 | 10.75 | -0.28% | 257,773 | 270,851,380 |
| 2024-11-08 | 12.47 | 12.47 | 10.53 | 10.78 | -4.94% | 456,698 | 529,742,314 |
| 2024-11-07 | 10.5 | 11.34 | 10.48 | 11.34 | +9.99% | 163,438 | 182,933,782 |
| 2024-11-06 | 9.81 | 10.4 | 9.71 | 10.31 | +3.83% | 241,872 | 243,146,451 |
| 2024-11-05 | 10.15 | 10.21 | 9.68 | 9.93 | -0.9% | 247,603 | 245,359,406 |
| 2024-11-04 | 9.32 | 10.42 | 9.09 | 10.02 | +5.81% | 296,255 | 289,729,926 |
| 2024-11-01 | 9.06 | 9.66 | 8.92 | 9.47 | +6.05% | 247,865 | 231,448,855 |
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：