股票概览
11.23
+1.72%
+0.19
11
开盘价
11.3
最高价
10.95
最低价
30,143
成交量
数据更新至: 2024-11-29
技术指标
11.02
MA5 (5日均线)
11.02
MA10 (10日均线)
10.95
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 | 11.3 | 10.95 | 11.23 | +1.72% | 30,143 | 33,717,662 |
| 2024-11-28 | 11.14 | 11.22 | 10.97 | 11.04 | -1.25% | 19,138 | 21,221,246 |
| 2024-11-27 | 10.72 | 11.18 | 10.62 | 11.18 | +3.81% | 34,671 | 38,158,638 |
| 2024-11-26 | 10.92 | 11.05 | 10.69 | 10.77 | -1.1% | 14,049 | 15,231,672 |
| 2024-11-25 | 10.75 | 10.97 | 10.66 | 10.89 | +1.02% | 23,201 | 25,135,608 |
| 2024-11-22 | 11.15 | 11.24 | 10.76 | 10.78 | -3.32% | 21,738 | 23,911,198 |
| 2024-11-21 | 11.14 | 11.32 | 11.06 | 11.15 | 0% | 17,334 | 19,363,042 |
| 2024-11-20 | 11.16 | 11.22 | 11.06 | 11.15 | -0.62% | 20,546 | 22,840,759 |
| 2024-11-19 | 10.88 | 11.22 | 10.8 | 11.22 | +3.89% | 24,073 | 26,581,462 |
| 2024-11-18 | 11.25 | 11.28 | 10.71 | 10.8 | -3.05% | 26,244 | 28,606,304 |
| 2024-11-15 | 10.96 | 11.4 | 10.91 | 11.14 | +0.81% | 32,003 | 35,745,026 |
| 2024-11-14 | 11.21 | 11.38 | 11.03 | 11.05 | -1.43% | 20,755 | 23,251,544 |
| 2024-11-13 | 11.26 | 11.4 | 11.03 | 11.21 | -0.97% | 21,741 | 24,395,587 |
| 2024-11-12 | 11.4 | 11.45 | 11.19 | 11.32 | -0.44% | 49,118 | 55,691,245 |
| 2024-11-11 | 10.7 | 11.53 | 10.58 | 11.37 | +6.66% | 88,848 | 99,125,509 |
| 2024-11-08 | 10.77 | 10.81 | 10.49 | 10.66 | -1.02% | 23,822 | 25,357,262 |
| 2024-11-07 | 10.52 | 10.81 | 10.45 | 10.77 | +2.38% | 28,674 | 30,543,210 |
| 2024-11-06 | 10.49 | 10.54 | 10.34 | 10.52 | +0.77% | 23,682 | 24,717,198 |
| 2024-11-05 | 10.4 | 10.47 | 10.31 | 10.44 | +0.38% | 22,817 | 23,735,814 |
| 2024-11-04 | 10.1 | 10.59 | 10.1 | 10.4 | +2.77% | 23,179 | 24,053,805 |
| 2024-11-01 | 10.34 | 10.48 | 10.1 | 10.12 | -2.97% | 20,988 | 21,545,670 |
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：