股票概览
11.42
+2.15%
+0.24
11.2
开盘价
11.51
最高价
11.03
最低价
499,272
成交量
数据更新至: 2024-11-29
技术指标
11.12
MA5 (5日均线)
11.16
MA10 (10日均线)
11.35
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 | 11.51 | 11.03 | 11.42 | +2.15% | 499,272 | 565,080,244 |
| 2024-11-28 | 11.18 | 11.55 | 11.14 | 11.18 | +0.45% | 478,533 | 544,733,800 |
| 2024-11-27 | 10.81 | 11.13 | 10.57 | 11.13 | +2.58% | 353,338 | 383,173,861 |
| 2024-11-26 | 10.96 | 11.14 | 10.8 | 10.85 | -1.54% | 296,312 | 324,701,866 |
| 2024-11-25 | 11 | 11.14 | 10.74 | 11.02 | -0.18% | 392,313 | 427,328,939 |
| 2024-11-22 | 11.31 | 11.79 | 11.02 | 11.04 | -3.66% | 611,742 | 700,695,646 |
| 2024-11-21 | 11.43 | 11.59 | 11.26 | 11.46 | -0.35% | 451,450 | 517,277,149 |
| 2024-11-20 | 11.1 | 11.65 | 11.03 | 11.5 | +3.51% | 605,095 | 688,851,870 |
| 2024-11-19 | 10.9 | 11.14 | 10.73 | 11.11 | +2.4% | 482,140 | 527,503,790 |
| 2024-11-18 | 11.48 | 11.56 | 10.76 | 10.85 | -4.91% | 675,060 | 742,882,560 |
| 2024-11-15 | 11.64 | 12.04 | 11.36 | 11.41 | -2.65% | 727,720 | 856,091,576 |
| 2024-11-14 | 12.28 | 12.28 | 11.7 | 11.72 | -5.1% | 818,741 | 980,443,582 |
| 2024-11-13 | 12.86 | 12.87 | 12.11 | 12.35 | -3.67% | 1,169,263 | 1,445,861,855 |
| 2024-11-12 | 12.5 | 13.99 | 12.12 | 12.82 | +5.86% | 1,941,502 | 2,499,054,058 |
| 2024-11-11 | 12.1 | 12.47 | 11.8 | 12.11 | +5.95% | 1,162,427 | 1,398,674,726 |
| 2024-11-08 | 11.5 | 11.85 | 11.38 | 11.43 | +1.69% | 868,955 | 1,007,010,301 |
| 2024-11-07 | 10.93 | 11.24 | 10.86 | 11.24 | +2.18% | 560,234 | 621,123,305 |
| 2024-11-06 | 10.89 | 11.23 | 10.8 | 11 | +1.1% | 635,099 | 702,056,875 |
| 2024-11-05 | 10.51 | 10.92 | 10.46 | 10.88 | +3.62% | 516,553 | 557,628,923 |
| 2024-11-04 | 10.27 | 10.52 | 10.27 | 10.5 | +2.54% | 267,805 | 279,356,520 |
| 2024-11-01 | 10.76 | 10.82 | 10.22 | 10.24 | -5.54% | 554,694 | 579,416,054 |
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：