股票概览
14.8
+10.04%
+1.35
13.1
开盘价
14.8
最高价
12.8
最低价
324,386
成交量
数据更新至: 2024-11-29
技术指标
12.34
MA5 (5日均线)
11.21
MA10 (10日均线)
10.92
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 | 13.1 | 14.8 | 12.8 | 14.8 | +10.04% | 324,386 | 452,120,473 |
| 2024-11-28 | 11.88 | 13.45 | 11.62 | 13.45 | +9.98% | 371,030 | 471,235,304 |
| 2024-11-27 | 11.22 | 12.23 | 10.77 | 12.23 | +9.98% | 345,704 | 398,249,746 |
| 2024-11-26 | 10.07 | 11.12 | 10.06 | 11.12 | +9.99% | 90,956 | 98,914,673 |
| 2024-11-25 | 9.83 | 10.11 | 9.83 | 10.11 | +3.27% | 31,032 | 31,071,785 |
| 2024-11-22 | 10.18 | 10.23 | 9.76 | 9.79 | -4.3% | 36,613 | 36,657,680 |
| 2024-11-21 | 10.24 | 10.41 | 10.12 | 10.23 | -0.29% | 27,849 | 28,526,248 |
| 2024-11-20 | 10.21 | 10.3 | 10.14 | 10.26 | +1.38% | 32,823 | 33,556,244 |
| 2024-11-19 | 9.99 | 10.15 | 9.91 | 10.12 | +1.3% | 27,851 | 28,022,566 |
| 2024-11-18 | 10.25 | 10.4 | 9.9 | 9.99 | -2.82% | 31,198 | 31,503,599 |
| 2024-11-15 | 10.28 | 10.5 | 10.24 | 10.28 | +0.19% | 36,385 | 37,814,962 |
| 2024-11-14 | 10.55 | 10.55 | 10.25 | 10.26 | -2.75% | 28,524 | 29,641,085 |
| 2024-11-13 | 10.57 | 10.63 | 10.32 | 10.55 | -0.38% | 38,499 | 40,337,267 |
| 2024-11-12 | 10.6 | 10.76 | 10.48 | 10.59 | -0.38% | 56,491 | 60,227,039 |
| 2024-11-11 | 10.52 | 10.64 | 10.41 | 10.63 | -1.21% | 64,026 | 67,452,108 |
| 2024-11-08 | 11.38 | 11.38 | 10.69 | 10.76 | -4.27% | 118,043 | 128,557,381 |
| 2024-11-07 | 10.68 | 11.24 | 10.66 | 11.24 | +5.34% | 145,228 | 160,655,874 |
| 2024-11-06 | 10.68 | 10.76 | 10.5 | 10.67 | +0.28% | 77,746 | 82,736,440 |
| 2024-11-05 | 10.6 | 10.86 | 10.32 | 10.64 | +0.38% | 103,564 | 109,356,609 |
| 2024-11-04 | 10.15 | 10.73 | 10.03 | 10.6 | +3.31% | 118,408 | 123,469,765 |
| 2024-11-01 | 9.97 | 10.88 | 9.82 | 10.26 | +2.91% | 95,891 | 98,079,267 |
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：