股票概览
11.53
+1.14%
+0.13
11.4
开盘价
11.6
最高价
11.38
最低价
242,387
成交量
数据更新至: 2024-11-29
技术指标
11.57
MA5 (5日均线)
11.88
MA10 (10日均线)
11.99
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 | 11.4 | 11.6 | 11.38 | 11.53 | +1.14% | 242,387 | 279,247,704 |
| 2024-11-28 | 11.59 | 11.59 | 11.39 | 11.4 | -1.72% | 219,176 | 251,536,511 |
| 2024-11-27 | 11.53 | 11.61 | 11.25 | 11.6 | +0.17% | 298,626 | 341,059,319 |
| 2024-11-26 | 11.68 | 11.69 | 11.54 | 11.58 | -1.36% | 196,734 | 228,254,895 |
| 2024-11-25 | 11.93 | 12.05 | 11.58 | 11.74 | -1.01% | 314,685 | 370,589,430 |
| 2024-11-22 | 12.45 | 12.53 | 11.85 | 11.86 | -4.59% | 495,748 | 603,273,611 |
| 2024-11-21 | 12.61 | 12.82 | 12.38 | 12.43 | -1.51% | 560,407 | 702,747,865 |
| 2024-11-20 | 12.21 | 12.87 | 12.21 | 12.62 | +4.64% | 852,354 | 1,077,744,335 |
| 2024-11-19 | 11.95 | 12.07 | 11.8 | 12.06 | +0.33% | 294,563 | 351,206,304 |
| 2024-11-18 | 12.4 | 12.48 | 11.96 | 12.02 | -0.25% | 465,304 | 567,652,167 |
| 2024-11-15 | 11.78 | 12.25 | 11.73 | 12.05 | +1.86% | 394,083 | 474,603,200 |
| 2024-11-14 | 12.06 | 12.12 | 11.81 | 11.83 | -1.91% | 250,149 | 298,544,987 |
| 2024-11-13 | 12 | 12.16 | 11.9 | 12.06 | 0% | 235,524 | 283,106,429 |
| 2024-11-12 | 12.13 | 12.38 | 11.96 | 12.06 | -0.5% | 388,216 | 473,649,389 |
| 2024-11-11 | 12.18 | 12.29 | 11.96 | 12.12 | -0.82% | 367,193 | 444,004,378 |
| 2024-11-08 | 12.5 | 12.67 | 12.18 | 12.22 | -2% | 481,301 | 594,783,450 |
| 2024-11-07 | 12.16 | 12.49 | 12.1 | 12.47 | +1.88% | 440,543 | 544,161,760 |
| 2024-11-06 | 12.06 | 12.36 | 11.95 | 12.24 | +1.49% | 538,885 | 658,149,901 |
| 2024-11-05 | 11.85 | 12.07 | 11.79 | 12.06 | +1.26% | 484,770 | 579,099,621 |
| 2024-11-04 | 11.8 | 11.92 | 11.6 | 11.91 | +1.45% | 324,112 | 381,973,069 |
| 2024-11-01 | 11.63 | 11.97 | 11.6 | 11.74 | +0.43% | 397,532 | 467,961,818 |
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：