股票概览
11.39
+2.8%
+0.31
11.01
开盘价
11.58
最高价
10.89
最低价
408,247
成交量
数据更新至: 2024-11-29
技术指标
11.05
MA5 (5日均线)
11.30
MA10 (10日均线)
12.37
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 | 11.01 | 11.58 | 10.89 | 11.39 | +2.8% | 408,247 | 459,266,841 |
| 2024-11-28 | 11.1 | 11.45 | 10.99 | 11.08 | -0.45% | 394,208 | 441,653,703 |
| 2024-11-27 | 10.67 | 11.15 | 10.3 | 11.13 | +4.31% | 396,601 | 426,212,828 |
| 2024-11-26 | 11.12 | 11.18 | 10.65 | 10.67 | -2.82% | 264,420 | 286,019,248 |
| 2024-11-25 | 11.15 | 11.2 | 10.71 | 10.98 | -1.52% | 317,097 | 345,452,916 |
| 2024-11-22 | 11.62 | 11.82 | 11.11 | 11.15 | -5.91% | 386,622 | 444,539,410 |
| 2024-11-21 | 12 | 12.07 | 11.66 | 11.85 | -0.25% | 368,175 | 438,232,890 |
| 2024-11-20 | 11.68 | 12.02 | 11.5 | 11.88 | +1.97% | 376,050 | 444,535,410 |
| 2024-11-19 | 11.18 | 11.65 | 11.1 | 11.65 | +4.3% | 393,008 | 447,221,736 |
| 2024-11-18 | 12.14 | 12.25 | 11 | 11.17 | -7.91% | 638,524 | 731,817,073 |
| 2024-11-15 | 12.98 | 13.2 | 12.11 | 12.13 | -7.4% | 631,038 | 798,178,429 |
| 2024-11-14 | 13.66 | 13.69 | 13.1 | 13.1 | -4.1% | 391,408 | 520,021,533 |
| 2024-11-13 | 13.4 | 13.69 | 13.22 | 13.66 | +0.96% | 440,580 | 590,431,860 |
| 2024-11-12 | 13.88 | 14.12 | 13.25 | 13.53 | -3.5% | 687,515 | 936,960,224 |
| 2024-11-11 | 13.71 | 14.18 | 13.52 | 14.02 | +2.49% | 732,024 | 1,018,616,444 |
| 2024-11-08 | 13.96 | 14.38 | 13.6 | 13.68 | +0.29% | 944,349 | 1,317,422,795 |
| 2024-11-07 | 13 | 13.8 | 12.88 | 13.64 | +2.17% | 734,462 | 984,256,142 |
| 2024-11-06 | 13.65 | 14.08 | 13.23 | 13.35 | -4.23% | 1,031,705 | 1,404,109,076 |
| 2024-11-05 | 13.45 | 14.25 | 13.43 | 13.94 | +3.41% | 1,001,410 | 1,383,469,878 |
| 2024-11-04 | 13.16 | 13.6 | 12.72 | 13.48 | +0.52% | 800,488 | 1,064,776,800 |
| 2024-11-01 | 14.79 | 14.8 | 13.26 | 13.41 | -13.82% | 1,550,230 | 2,151,199,924 |
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：