股票概览
11.49
-0.09%
-0.01
11.3
开盘价
11.68
最高价
11.05
最低价
543,945
成交量
数据更新至: 2024-11-29
技术指标
11.28
MA5 (5日均线)
11.63
MA10 (10日均线)
12.48
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 | 11.3 | 11.68 | 11.05 | 11.49 | -0.09% | 543,945 | 617,884,770 |
| 2024-11-28 | 11.52 | 11.93 | 11.36 | 11.5 | +0.61% | 719,057 | 840,716,699 |
| 2024-11-27 | 10.76 | 11.43 | 10.7 | 11.43 | +5.54% | 499,607 | 555,147,880 |
| 2024-11-26 | 11.04 | 11.25 | 10.81 | 10.83 | -2.87% | 315,349 | 347,609,427 |
| 2024-11-25 | 11.35 | 11.45 | 10.85 | 11.15 | -1.85% | 440,399 | 486,865,144 |
| 2024-11-22 | 11.86 | 12.14 | 11.31 | 11.36 | -7.19% | 851,792 | 993,130,755 |
| 2024-11-21 | 11.8 | 13.4 | 11.6 | 12.24 | -0.08% | 1,102,486 | 1,361,984,209 |
| 2024-11-20 | 12.05 | 12.51 | 11.91 | 12.25 | -0.81% | 672,317 | 822,607,434 |
| 2024-11-19 | 11.76 | 12.43 | 11.36 | 12.35 | +5.56% | 922,041 | 1,114,108,510 |
| 2024-11-18 | 11.67 | 11.88 | 11.04 | 11.7 | +0.17% | 684,814 | 780,852,602 |
| 2024-11-15 | 12.46 | 12.56 | 11.65 | 11.68 | -6.03% | 560,550 | 676,478,332 |
| 2024-11-14 | 12.66 | 12.88 | 12.37 | 12.43 | -3.27% | 370,883 | 467,680,096 |
| 2024-11-13 | 12.9 | 13.08 | 12.37 | 12.85 | -3.89% | 780,424 | 991,992,324 |
| 2024-11-12 | 14.28 | 14.31 | 13.25 | 13.37 | -5.11% | 795,633 | 1,082,822,919 |
| 2024-11-11 | 13.8 | 14.17 | 13.52 | 14.09 | +1.22% | 750,576 | 1,047,731,808 |
| 2024-11-08 | 14.45 | 14.85 | 13.81 | 13.92 | -2.32% | 1,127,645 | 1,613,767,183 |
| 2024-11-07 | 13.68 | 14.63 | 13.53 | 14.25 | +0.21% | 1,083,673 | 1,517,031,213 |
| 2024-11-06 | 14.45 | 15.51 | 13.9 | 14.22 | +4.87% | 1,725,775 | 2,519,291,557 |
| 2024-11-05 | 13.05 | 13.67 | 12.91 | 13.56 | +5.12% | 871,128 | 1,161,264,587 |
| 2024-11-04 | 12.34 | 13 | 12.34 | 12.9 | -0.23% | 585,722 | 748,250,956 |
| 2024-11-01 | 13.77 | 14.2 | 12.8 | 12.93 | -8.49% | 1,163,506 | 1,537,263,328 |
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：