股票概览
11.46
-3.21%
-0.38
11.43
开盘价
11.84
最高价
11.31
最低价
386,837
成交量
数据更新至: 2024-11-29
技术指标
11.22
MA5 (5日均线)
11.24
MA10 (10日均线)
11.34
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 | 11.43 | 11.84 | 11.31 | 11.46 | -3.21% | 386,837 | 446,143,287 |
| 2024-11-28 | 11.5 | 12.01 | 11.4 | 11.84 | +8.42% | 496,294 | 588,736,971 |
| 2024-11-27 | 10.78 | 10.92 | 10.5 | 10.92 | +0.55% | 87,285 | 93,357,813 |
| 2024-11-26 | 10.95 | 11.06 | 10.75 | 10.86 | -1.63% | 77,593 | 84,596,818 |
| 2024-11-25 | 11.12 | 11.24 | 10.76 | 11.04 | -1.6% | 119,226 | 130,478,051 |
| 2024-11-22 | 11.48 | 12.05 | 11.1 | 11.22 | -2.86% | 239,538 | 279,358,629 |
| 2024-11-21 | 11.23 | 11.55 | 11.06 | 11.55 | +2.85% | 186,959 | 212,257,074 |
| 2024-11-20 | 11.01 | 11.23 | 10.92 | 11.23 | +0.99% | 124,552 | 138,543,268 |
| 2024-11-19 | 11.07 | 11.12 | 10.69 | 11.12 | -0.71% | 168,796 | 184,116,471 |
| 2024-11-18 | 11.3 | 11.82 | 11.1 | 11.2 | +3.32% | 246,034 | 280,946,893 |
| 2024-11-15 | 11.35 | 11.48 | 10.82 | 10.84 | -4.75% | 187,462 | 208,149,755 |
| 2024-11-14 | 11.86 | 11.87 | 11.37 | 11.38 | -3.89% | 183,109 | 211,672,440 |
| 2024-11-13 | 11.45 | 11.84 | 11.4 | 11.84 | +2.42% | 280,434 | 328,164,936 |
| 2024-11-12 | 11.55 | 11.88 | 11.44 | 11.56 | -0.09% | 291,075 | 339,440,134 |
| 2024-11-11 | 11.5 | 11.59 | 11.34 | 11.57 | +1.05% | 209,168 | 240,280,635 |
| 2024-11-08 | 11.67 | 11.83 | 11.36 | 11.45 | -1.55% | 263,299 | 304,212,786 |
| 2024-11-07 | 11.36 | 11.7 | 11.06 | 11.63 | +1.39% | 277,835 | 318,636,458 |
| 2024-11-06 | 11.4 | 12.06 | 11.32 | 11.47 | +0.88% | 308,379 | 357,567,557 |
| 2024-11-05 | 11.32 | 11.53 | 11.18 | 11.37 | +0.8% | 332,700 | 377,632,831 |
| 2024-11-04 | 11.16 | 11.8 | 11.16 | 11.28 | -9.03% | 422,962 | 479,431,695 |
| 2024-11-01 | 12.9 | 13.1 | 12.4 | 12.4 | -10.01% | 288,722 | 364,676,067 |
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：