股票概览
11.25
+1.08%
+0.12
11.03
开盘价
11.31
最高价
10.97
最低价
96,845
成交量
数据更新至: 2024-11-29
技术指标
11.27
MA5 (5日均线)
11.53
MA10 (10日均线)
11.89
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 | 11.03 | 11.31 | 10.97 | 11.25 | +1.08% | 96,845 | 107,978,033 |
| 2024-11-28 | 11.37 | 11.43 | 11.07 | 11.13 | -2.11% | 78,325 | 87,858,603 |
| 2024-11-27 | 11.19 | 11.39 | 10.87 | 11.37 | +1.61% | 86,571 | 96,626,647 |
| 2024-11-26 | 11.4 | 11.58 | 11.15 | 11.19 | -2.1% | 67,683 | 76,827,707 |
| 2024-11-25 | 11.45 | 11.83 | 11 | 11.43 | +0.53% | 97,287 | 109,834,631 |
| 2024-11-22 | 12.15 | 12.15 | 11.36 | 11.37 | -6.96% | 139,136 | 163,014,516 |
| 2024-11-21 | 11.77 | 12.55 | 11.67 | 12.22 | +3.38% | 149,941 | 182,373,390 |
| 2024-11-20 | 11.7 | 12.04 | 11.58 | 11.82 | -0.59% | 137,822 | 162,832,944 |
| 2024-11-19 | 11.68 | 11.94 | 11.03 | 11.89 | +1.97% | 167,898 | 191,178,023 |
| 2024-11-18 | 13.55 | 13.85 | 11.31 | 11.66 | -12% | 267,244 | 342,119,385 |
| 2024-11-15 | 12.7 | 13.5 | 12.34 | 13.25 | +4.33% | 313,986 | 406,939,476 |
| 2024-11-14 | 12.3 | 12.95 | 12.1 | 12.7 | +3.25% | 250,828 | 319,582,406 |
| 2024-11-13 | 12.02 | 12.39 | 11.75 | 12.3 | +0.74% | 109,675 | 132,836,834 |
| 2024-11-12 | 12.24 | 12.58 | 12.06 | 12.21 | -0.33% | 154,433 | 190,105,806 |
| 2024-11-11 | 11.93 | 12.27 | 11.93 | 12.25 | +1.49% | 118,712 | 144,172,860 |
| 2024-11-08 | 12.39 | 12.47 | 12.01 | 12.07 | -1.63% | 125,583 | 153,207,107 |
| 2024-11-07 | 11.65 | 12.3 | 11.62 | 12.27 | +3.98% | 120,922 | 145,950,436 |
| 2024-11-06 | 11.93 | 12.22 | 11.77 | 11.8 | -1.58% | 125,666 | 150,443,042 |
| 2024-11-05 | 11.58 | 12.05 | 11.56 | 11.99 | +3.1% | 112,413 | 133,628,579 |
| 2024-11-04 | 11.23 | 11.67 | 11.23 | 11.63 | +2.02% | 93,492 | 107,780,289 |
| 2024-11-01 | 12.6 | 12.69 | 11.31 | 11.4 | -10.66% | 213,973 | 253,395,704 |
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：