股票概览
11.56
+0.96%
+0.11
11.37
开盘价
11.73
最高价
11.31
最低价
168,183
成交量
数据更新至: 2024-11-29
技术指标
11.11
MA5 (5日均线)
11.07
MA10 (10日均线)
11.13
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 | 11.37 | 11.73 | 11.31 | 11.56 | +0.96% | 168,183 | 194,047,957 |
| 2024-11-28 | 11.07 | 11.78 | 11.03 | 11.45 | +3.43% | 266,703 | 305,348,436 |
| 2024-11-27 | 10.71 | 11.09 | 10.6 | 11.07 | +2.69% | 124,679 | 135,838,909 |
| 2024-11-26 | 10.65 | 10.98 | 10.63 | 10.78 | +0.84% | 90,816 | 98,296,187 |
| 2024-11-25 | 10.65 | 10.75 | 10.49 | 10.69 | +0.47% | 83,626 | 88,894,637 |
| 2024-11-22 | 11.07 | 11.21 | 10.62 | 10.64 | -4.14% | 112,616 | 122,949,312 |
| 2024-11-21 | 11.13 | 11.17 | 11 | 11.1 | -0.63% | 89,073 | 98,707,427 |
| 2024-11-20 | 11.18 | 11.26 | 11.09 | 11.17 | -0.71% | 107,453 | 119,879,822 |
| 2024-11-19 | 11.02 | 11.25 | 10.94 | 11.25 | +2.55% | 127,874 | 141,815,942 |
| 2024-11-18 | 11.18 | 11.26 | 10.89 | 10.97 | -1.17% | 135,071 | 149,627,245 |
| 2024-11-15 | 11.18 | 11.5 | 11.09 | 11.1 | -1.6% | 136,465 | 154,499,113 |
| 2024-11-14 | 11.5 | 11.73 | 11.28 | 11.28 | -1.57% | 153,346 | 176,145,126 |
| 2024-11-13 | 11.54 | 11.68 | 11.31 | 11.46 | -0.87% | 118,797 | 136,012,310 |
| 2024-11-12 | 11.5 | 11.83 | 11.43 | 11.56 | +0.17% | 227,384 | 263,627,256 |
| 2024-11-11 | 11.26 | 11.7 | 11.2 | 11.54 | +1.23% | 187,998 | 215,956,783 |
| 2024-11-08 | 11.3 | 11.98 | 11.07 | 11.4 | +1.42% | 364,401 | 419,440,294 |
| 2024-11-07 | 10.67 | 11.28 | 10.66 | 11.24 | +4.17% | 219,734 | 242,382,309 |
| 2024-11-06 | 10.82 | 10.9 | 10.65 | 10.79 | -0.19% | 167,370 | 180,600,911 |
| 2024-11-05 | 10.63 | 10.86 | 10.56 | 10.81 | +1.6% | 180,240 | 193,961,995 |
| 2024-11-04 | 10.51 | 10.69 | 10.51 | 10.64 | +0.66% | 94,198 | 99,843,938 |
| 2024-11-01 | 10.72 | 10.78 | 10.5 | 10.57 | -1.86% | 131,212 | 139,574,678 |
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：