股票概览
11.63
-0.85%
-0.1
11.62
开盘价
11.89
最高价
11.37
最低价
543,873
成交量
数据更新至: 2024-11-29
技术指标
11.81
MA5 (5日均线)
11.72
MA10 (10日均线)
11.63
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 | 11.62 | 11.89 | 11.37 | 11.63 | -0.85% | 543,873 | 632,931,494 |
| 2024-11-28 | 11.95 | 12.09 | 11.71 | 11.73 | -1.84% | 436,901 | 518,502,518 |
| 2024-11-27 | 11.62 | 11.95 | 11.22 | 11.95 | +0.17% | 630,134 | 725,013,171 |
| 2024-11-26 | 12.68 | 12.68 | 11.84 | 11.93 | +1.1% | 743,811 | 906,262,531 |
| 2024-11-25 | 11.63 | 12.06 | 11.55 | 11.8 | +3.42% | 555,743 | 654,841,947 |
| 2024-11-22 | 11.96 | 12.17 | 11.41 | 11.41 | -4.52% | 615,607 | 727,190,955 |
| 2024-11-21 | 11.89 | 12.42 | 11.85 | 11.95 | -0.5% | 644,331 | 780,686,246 |
| 2024-11-20 | 11.6 | 12.23 | 11.51 | 12.01 | +3.71% | 689,908 | 815,690,162 |
| 2024-11-19 | 11.18 | 11.61 | 10.79 | 11.58 | +3.21% | 671,196 | 752,078,552 |
| 2024-11-18 | 11.3 | 11.76 | 11.1 | 11.22 | -0.71% | 564,202 | 644,140,482 |
| 2024-11-15 | 11.71 | 12.02 | 11.29 | 11.3 | -6.53% | 817,020 | 955,399,615 |
| 2024-11-14 | 12.91 | 13.14 | 12.09 | 12.09 | -7.21% | 1,093,334 | 1,358,231,986 |
| 2024-11-13 | 12.2 | 13.11 | 12.1 | 13.03 | +8.67% | 1,448,221 | 1,826,243,752 |
| 2024-11-12 | 13.16 | 13.16 | 11.83 | 11.99 | +0.25% | 1,566,304 | 1,940,532,977 |
| 2024-11-11 | 11.05 | 11.99 | 11.01 | 11.96 | +7.55% | 1,124,072 | 1,317,551,564 |
| 2024-11-08 | 11.48 | 11.86 | 11.11 | 11.12 | -1.77% | 858,891 | 978,566,901 |
| 2024-11-07 | 11.1 | 11.38 | 11.01 | 11.32 | +2.07% | 660,340 | 740,405,095 |
| 2024-11-06 | 10.97 | 11.55 | 10.96 | 11.09 | +1.37% | 925,555 | 1,042,818,685 |
| 2024-11-05 | 10.57 | 11.06 | 10.52 | 10.94 | +3.21% | 724,805 | 787,039,080 |
| 2024-11-04 | 10.36 | 10.86 | 10.21 | 10.6 | +2.42% | 425,931 | 450,898,558 |
| 2024-11-01 | 10.76 | 11.08 | 10.35 | 10.35 | -4.96% | 600,932 | 636,252,585 |
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：