股票概览
11.55
-0.26%
-0.03
11.45
开盘价
11.7
最高价
11.25
最低价
57,420
成交量
数据更新至: 2024-11-29
技术指标
11.43
MA5 (5日均线)
11.48
MA10 (10日均线)
11.97
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 | 11.45 | 11.7 | 11.25 | 11.55 | -0.26% | 57,420 | 65,850,196 |
| 2024-11-28 | 11.7 | 12.37 | 11.48 | 11.58 | +1.14% | 100,565 | 118,629,678 |
| 2024-11-27 | 11.28 | 11.46 | 10.98 | 11.45 | +1.51% | 38,525 | 43,270,004 |
| 2024-11-26 | 11.25 | 11.35 | 11.18 | 11.28 | 0% | 22,681 | 25,581,537 |
| 2024-11-25 | 11.16 | 11.43 | 11.07 | 11.28 | +1.17% | 47,292 | 53,190,708 |
| 2024-11-22 | 11.5 | 11.6 | 11.13 | 11.15 | -2.96% | 42,347 | 48,358,091 |
| 2024-11-21 | 11.56 | 11.61 | 11.38 | 11.49 | -1.46% | 63,440 | 72,742,927 |
| 2024-11-20 | 11.57 | 11.66 | 11.46 | 11.66 | +0.78% | 57,751 | 66,748,376 |
| 2024-11-19 | 11.79 | 11.79 | 11.28 | 11.57 | -1.7% | 54,622 | 62,634,626 |
| 2024-11-18 | 11.94 | 12.07 | 11.4 | 11.77 | -1.18% | 48,628 | 57,098,474 |
| 2024-11-15 | 12.1 | 12.18 | 11.83 | 11.91 | -1.81% | 31,477 | 37,870,749 |
| 2024-11-14 | 12.35 | 12.39 | 12.08 | 12.13 | -1.94% | 23,666 | 28,948,433 |
| 2024-11-13 | 12.38 | 12.59 | 12.14 | 12.37 | -0.8% | 29,140 | 35,962,001 |
| 2024-11-12 | 12.81 | 12.96 | 12.33 | 12.47 | -2.73% | 41,348 | 52,423,375 |
| 2024-11-11 | 12.68 | 12.88 | 12.49 | 12.82 | +0.23% | 43,742 | 55,357,207 |
| 2024-11-08 | 13.11 | 13.24 | 12.78 | 12.79 | -1.92% | 44,257 | 57,046,542 |
| 2024-11-07 | 12.2 | 13.2 | 12.16 | 13.04 | +6.02% | 75,191 | 97,203,237 |
| 2024-11-06 | 12.46 | 12.55 | 12.24 | 12.3 | -1.52% | 41,558 | 51,431,942 |
| 2024-11-05 | 12.23 | 12.55 | 12.17 | 12.49 | +2.13% | 40,660 | 50,693,336 |
| 2024-11-04 | 12.17 | 12.24 | 11.98 | 12.23 | +0.33% | 23,605 | 28,629,655 |
| 2024-11-01 | 12.17 | 12.52 | 12.06 | 12.19 | -0.57% | 33,969 | 41,606,963 |
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：