股票概览
11.9
+0.68%
+0.08
11.74
开盘价
11.99
最高价
11.54
最低价
68,261
成交量
数据更新至: 2024-11-29
技术指标
11.86
MA5 (5日均线)
11.93
MA10 (10日均线)
12.10
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 | 11.74 | 11.99 | 11.54 | 11.9 | +0.68% | 68,261 | 80,664,491 |
| 2024-11-28 | 11.79 | 12.04 | 11.71 | 11.82 | +0.08% | 61,304 | 72,701,272 |
| 2024-11-27 | 11.66 | 11.82 | 11.2 | 11.81 | +0.43% | 80,507 | 92,371,963 |
| 2024-11-26 | 11.95 | 12.14 | 11.73 | 11.76 | -2% | 73,827 | 87,606,760 |
| 2024-11-25 | 12.21 | 12.49 | 11.65 | 12 | -2.2% | 119,743 | 143,527,972 |
| 2024-11-22 | 12.75 | 12.77 | 12.2 | 12.27 | -4.59% | 208,147 | 259,356,323 |
| 2024-11-21 | 11.7 | 12.86 | 11.62 | 12.86 | +10.01% | 177,571 | 222,740,855 |
| 2024-11-20 | 11.68 | 11.77 | 11.53 | 11.69 | -0.09% | 44,662 | 52,159,875 |
| 2024-11-19 | 11.5 | 11.73 | 11.41 | 11.7 | +2.18% | 52,921 | 61,348,438 |
| 2024-11-18 | 11.74 | 11.86 | 11.33 | 11.45 | -2.55% | 66,404 | 76,572,475 |
| 2024-11-15 | 12.18 | 12.35 | 11.75 | 11.75 | -4.47% | 63,002 | 75,885,632 |
| 2024-11-14 | 12.44 | 12.95 | 12.24 | 12.3 | -1.36% | 80,588 | 101,643,836 |
| 2024-11-13 | 12.45 | 12.74 | 12.23 | 12.47 | -0.87% | 66,121 | 82,013,482 |
| 2024-11-12 | 12.62 | 13.13 | 12.46 | 12.58 | -0.32% | 121,280 | 155,502,369 |
| 2024-11-11 | 12.68 | 12.75 | 12.4 | 12.62 | -0.55% | 108,951 | 136,653,218 |
| 2024-11-08 | 12.58 | 13.08 | 12.34 | 12.69 | +0.95% | 152,282 | 193,691,135 |
| 2024-11-07 | 12.22 | 12.78 | 12.13 | 12.57 | +1.37% | 198,409 | 248,764,925 |
| 2024-11-06 | 12.47 | 12.96 | 12.26 | 12.4 | +3.77% | 181,259 | 227,847,449 |
| 2024-11-05 | 11.35 | 12.1 | 11.28 | 11.95 | +5.19% | 106,351 | 125,135,965 |
| 2024-11-04 | 11.05 | 11.45 | 10.96 | 11.36 | +2.53% | 68,300 | 77,101,278 |
| 2024-11-01 | 11.57 | 11.69 | 11.05 | 11.08 | -4.65% | 95,194 | 106,995,079 |
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：