股票概览
12.53
+6.37%
+0.75
11.79
开盘价
12.91
最高价
11.74
最低价
465,889
成交量
数据更新至: 2024-11-29
技术指标
11.87
MA5 (5日均线)
11.59
MA10 (10日均线)
11.42
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 | 11.79 | 12.91 | 11.74 | 12.53 | +6.37% | 465,889 | 575,040,805 |
| 2024-11-28 | 11.88 | 12.13 | 11.74 | 11.78 | -2% | 208,927 | 248,990,370 |
| 2024-11-27 | 11.12 | 12.03 | 10.97 | 12.02 | +6.75% | 297,861 | 347,617,830 |
| 2024-11-26 | 11.59 | 11.77 | 11.24 | 11.26 | -4.33% | 183,141 | 210,094,220 |
| 2024-11-25 | 11.43 | 11.8 | 11.13 | 11.77 | +2.62% | 209,233 | 238,015,887 |
| 2024-11-22 | 11.72 | 12.07 | 11.46 | 11.47 | -1.29% | 377,257 | 445,588,404 |
| 2024-11-21 | 11.58 | 11.69 | 11.33 | 11.62 | 0% | 224,211 | 258,311,812 |
| 2024-11-20 | 11.07 | 11.77 | 10.99 | 11.62 | +4.03% | 320,129 | 370,108,605 |
| 2024-11-19 | 10.63 | 11.2 | 10.55 | 11.17 | +4.98% | 202,290 | 220,881,457 |
| 2024-11-18 | 11.18 | 11.54 | 10.5 | 10.64 | -5.59% | 255,067 | 278,375,172 |
| 2024-11-15 | 11.23 | 12.64 | 11.23 | 11.27 | -1.05% | 275,712 | 321,000,002 |
| 2024-11-14 | 11.4 | 11.99 | 11.33 | 11.39 | -1.04% | 223,170 | 259,030,666 |
| 2024-11-13 | 11.3 | 11.68 | 11.08 | 11.51 | +0.7% | 171,115 | 193,983,247 |
| 2024-11-12 | 11.6 | 11.8 | 11.23 | 11.43 | -1.64% | 279,479 | 321,476,870 |
| 2024-11-11 | 10.99 | 11.62 | 10.92 | 11.62 | +4.68% | 300,080 | 342,251,962 |
| 2024-11-08 | 11.2 | 11.38 | 11.04 | 11.1 | -0.8% | 248,756 | 278,790,420 |
| 2024-11-07 | 11.35 | 11.35 | 10.96 | 11.19 | -1.58% | 284,568 | 316,588,614 |
| 2024-11-06 | 11 | 11.68 | 10.9 | 11.37 | +3.84% | 483,693 | 545,138,547 |
| 2024-11-05 | 10.61 | 11.1 | 10.45 | 10.95 | +1.86% | 351,410 | 380,301,195 |
| 2024-11-04 | 10.02 | 11.38 | 10 | 10.75 | +9.25% | 332,494 | 355,582,202 |
| 2024-11-01 | 10.4 | 10.58 | 9.83 | 9.84 | -6.2% | 207,505 | 209,016,613 |
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：