股票概览
11.61
+1.49%
+0.17
11.38
开盘价
11.88
最高价
11.33
最低价
143,375
成交量
数据更新至: 2024-11-29
技术指标
11.51
MA5 (5日均线)
11.67
MA10 (10日均线)
11.75
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 | 11.38 | 11.88 | 11.33 | 11.61 | +1.49% | 143,375 | 166,726,794 |
| 2024-11-28 | 11.36 | 11.67 | 11.18 | 11.44 | +0.53% | 147,911 | 168,575,100 |
| 2024-11-27 | 11.23 | 11.4 | 10.99 | 11.38 | +0.62% | 138,784 | 155,175,243 |
| 2024-11-26 | 11.7 | 11.71 | 11.29 | 11.31 | -4.07% | 125,172 | 143,676,908 |
| 2024-11-25 | 11.72 | 11.89 | 11.4 | 11.79 | +0.68% | 203,982 | 237,389,908 |
| 2024-11-22 | 13.1 | 13.45 | 11.6 | 11.71 | -4.64% | 385,963 | 482,215,971 |
| 2024-11-21 | 11.87 | 12.49 | 11.87 | 12.28 | +3.45% | 239,199 | 292,841,277 |
| 2024-11-20 | 11.77 | 11.95 | 11.73 | 11.87 | -0.08% | 83,339 | 98,649,170 |
| 2024-11-19 | 11.36 | 11.9 | 11.36 | 11.88 | +4.21% | 108,846 | 126,535,277 |
| 2024-11-18 | 11.85 | 11.91 | 11.3 | 11.4 | -4.12% | 122,767 | 142,609,680 |
| 2024-11-15 | 11.75 | 12.23 | 11.6 | 11.89 | +0.76% | 163,811 | 195,305,969 |
| 2024-11-14 | 12.09 | 12.43 | 11.77 | 11.8 | -2.4% | 130,688 | 158,379,353 |
| 2024-11-13 | 11.95 | 12.18 | 11.74 | 12.09 | +1.17% | 119,909 | 143,423,623 |
| 2024-11-12 | 12.49 | 12.55 | 11.81 | 11.95 | -4.55% | 227,474 | 276,891,186 |
| 2024-11-11 | 12.35 | 12.76 | 11.99 | 12.52 | +2.2% | 257,820 | 318,845,963 |
| 2024-11-08 | 11.88 | 12.32 | 11.72 | 12.25 | +4.34% | 294,045 | 355,781,372 |
| 2024-11-07 | 11.35 | 11.85 | 11.23 | 11.74 | +3.16% | 223,829 | 260,050,474 |
| 2024-11-06 | 11.39 | 11.72 | 11.29 | 11.38 | 0% | 187,380 | 214,846,073 |
| 2024-11-05 | 11.22 | 11.42 | 11.1 | 11.38 | +1.34% | 171,365 | 193,540,694 |
| 2024-11-04 | 11.11 | 11.35 | 11.07 | 11.23 | +1.08% | 94,031 | 105,467,901 |
| 2024-11-01 | 11.44 | 11.68 | 11.1 | 11.11 | -3.39% | 158,422 | 178,735,019 |
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：