股票概览
11.7
+3.08%
+0.35
11.2
开盘价
11.71
最高价
11.06
最低价
630,617
成交量
数据更新至: 2024-11-29
技术指标
11.09
MA5 (5日均线)
10.96
MA10 (10日均线)
11.55
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 | 11.2 | 11.71 | 11.06 | 11.7 | +3.08% | 630,617 | 717,864,917 |
| 2024-11-28 | 10.77 | 11.44 | 10.7 | 11.35 | +5.19% | 705,824 | 791,789,318 |
| 2024-11-27 | 10.65 | 10.81 | 10.29 | 10.79 | +0.19% | 459,691 | 483,351,267 |
| 2024-11-26 | 11.08 | 11.52 | 10.77 | 10.77 | -0.65% | 501,290 | 555,512,281 |
| 2024-11-25 | 10.78 | 11.07 | 10.54 | 10.84 | 0% | 406,304 | 438,695,611 |
| 2024-11-22 | 11 | 11.36 | 10.81 | 10.84 | -2.61% | 566,258 | 628,517,933 |
| 2024-11-21 | 11.2 | 11.3 | 10.94 | 11.13 | -1.07% | 456,404 | 507,340,673 |
| 2024-11-20 | 10.65 | 11.39 | 10.56 | 11.25 | +4.65% | 554,608 | 615,251,119 |
| 2024-11-19 | 10.31 | 10.8 | 10.3 | 10.75 | +5.39% | 440,024 | 464,658,231 |
| 2024-11-18 | 10.81 | 10.96 | 10.12 | 10.2 | -5.03% | 457,617 | 475,359,275 |
| 2024-11-15 | 11.5 | 11.62 | 10.7 | 10.74 | -7.09% | 586,115 | 650,715,048 |
| 2024-11-14 | 12.01 | 12.04 | 11.52 | 11.56 | -3.99% | 448,975 | 527,887,476 |
| 2024-11-13 | 12.35 | 12.64 | 11.88 | 12.04 | -1.15% | 534,413 | 649,484,691 |
| 2024-11-12 | 12.71 | 12.85 | 12.01 | 12.18 | -5.07% | 647,922 | 804,554,415 |
| 2024-11-11 | 11.97 | 12.86 | 11.88 | 12.83 | +4.91% | 893,023 | 1,112,196,016 |
| 2024-11-08 | 12.49 | 12.92 | 12.18 | 12.23 | -3.4% | 1,002,180 | 1,255,772,125 |
| 2024-11-07 | 13 | 13.99 | 12.6 | 12.66 | -8.26% | 1,577,806 | 2,068,145,991 |
| 2024-11-06 | 11.55 | 14.11 | 11.54 | 13.8 | +17.25% | 1,919,936 | 2,433,499,441 |
| 2024-11-05 | 11.38 | 11.92 | 11.13 | 11.77 | +1.73% | 1,163,789 | 1,352,737,962 |
| 2024-11-04 | 12 | 12.26 | 11.22 | 11.57 | -10.31% | 1,314,265 | 1,525,769,126 |
| 2024-11-01 | 13.1 | 14.77 | 12.46 | 12.9 | -5.15% | 1,753,522 | 2,361,351,893 |
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：