股票概览
11.22
+2.94%
+0.32
11.05
开盘价
11.61
最高价
11.05
最低价
203,862
成交量
数据更新至: 2024-11-29
技术指标
10.72
MA5 (5日均线)
10.59
MA10 (10日均线)
10.63
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 | 11.05 | 11.61 | 11.05 | 11.22 | +2.94% | 203,862 | 230,352,872 |
| 2024-11-28 | 10.7 | 11.08 | 10.62 | 10.9 | +1.68% | 113,228 | 123,468,298 |
| 2024-11-27 | 10.52 | 10.94 | 10.12 | 10.72 | +2% | 86,692 | 91,688,806 |
| 2024-11-26 | 10.27 | 10.74 | 10.27 | 10.51 | +2.34% | 59,286 | 62,677,149 |
| 2024-11-25 | 10.12 | 10.4 | 10.12 | 10.27 | +1.68% | 43,984 | 45,219,563 |
| 2024-11-22 | 10.55 | 10.63 | 10.1 | 10.1 | -4.99% | 36,119 | 37,531,620 |
| 2024-11-21 | 10.69 | 10.7 | 10.51 | 10.63 | 0% | 21,826 | 23,123,782 |
| 2024-11-20 | 10.55 | 10.69 | 10.45 | 10.63 | +0.76% | 29,444 | 31,190,097 |
| 2024-11-19 | 10.33 | 10.55 | 10.33 | 10.55 | +1.44% | 25,653 | 26,800,075 |
| 2024-11-18 | 10.51 | 10.7 | 10.23 | 10.4 | -1.05% | 40,662 | 42,475,244 |
| 2024-11-15 | 10.65 | 10.85 | 10.49 | 10.51 | -1.31% | 32,975 | 35,227,232 |
| 2024-11-14 | 10.86 | 10.96 | 10.62 | 10.65 | -1.84% | 30,475 | 32,887,740 |
| 2024-11-13 | 10.75 | 10.96 | 10.7 | 10.85 | +1.02% | 43,002 | 46,624,584 |
| 2024-11-12 | 10.8 | 10.97 | 10.68 | 10.74 | -0.46% | 54,361 | 59,028,677 |
| 2024-11-11 | 10.7 | 10.84 | 10.58 | 10.79 | -0.19% | 46,179 | 49,461,223 |
| 2024-11-08 | 11.08 | 11.12 | 10.76 | 10.81 | -2.17% | 80,793 | 87,717,572 |
| 2024-11-07 | 10.48 | 11.18 | 10.39 | 11.05 | +5.24% | 136,958 | 149,910,701 |
| 2024-11-06 | 10.38 | 10.56 | 10.29 | 10.5 | +0.67% | 46,091 | 48,254,227 |
| 2024-11-05 | 10.36 | 10.59 | 10.24 | 10.43 | +1.07% | 48,303 | 50,229,667 |
| 2024-11-04 | 10.08 | 10.44 | 10.04 | 10.32 | +2.28% | 34,460 | 35,275,408 |
| 2024-11-01 | 10.12 | 10.3 | 10.01 | 10.09 | -0.3% | 40,517 | 41,113,301 |
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：