股票概览
11.2
-1.32%
-0.15
11.34
开盘价
11.41
最高价
11.02
最低价
52,443
成交量
数据更新至: 2024-11-29
技术指标
11.29
MA5 (5日均线)
11.42
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 | 11.34 | 11.41 | 11.02 | 11.2 | -1.32% | 52,443 | 58,917,596 |
| 2024-11-28 | 11.2 | 11.66 | 11.15 | 11.35 | +1.7% | 59,386 | 67,503,920 |
| 2024-11-27 | 10.96 | 11.2 | 10.49 | 11.16 | +0.54% | 64,745 | 70,042,051 |
| 2024-11-26 | 11.55 | 11.65 | 11.04 | 11.1 | -4.72% | 80,237 | 90,329,980 |
| 2024-11-25 | 11.86 | 12 | 11.21 | 11.65 | -4.19% | 138,035 | 158,120,186 |
| 2024-11-22 | 11.75 | 12.68 | 11.75 | 12.16 | +2.18% | 140,577 | 172,591,697 |
| 2024-11-21 | 12.02 | 12.29 | 11.64 | 11.9 | -1.08% | 95,850 | 114,413,028 |
| 2024-11-20 | 11.02 | 12.45 | 10.99 | 12.03 | +9.07% | 136,801 | 162,045,164 |
| 2024-11-19 | 10.68 | 11.03 | 10.55 | 11.03 | +3.57% | 23,890 | 25,740,219 |
| 2024-11-18 | 11.02 | 11.17 | 10.51 | 10.65 | -3.18% | 32,150 | 34,533,875 |
| 2024-11-15 | 11.2 | 11.42 | 10.96 | 11 | -1.87% | 29,501 | 33,040,173 |
| 2024-11-14 | 11.5 | 11.62 | 11.14 | 11.21 | -2.86% | 32,332 | 36,660,930 |
| 2024-11-13 | 11.5 | 11.72 | 11.2 | 11.54 | 0% | 45,173 | 51,712,222 |
| 2024-11-12 | 11.59 | 11.85 | 11.34 | 11.54 | -1.2% | 55,565 | 64,358,870 |
| 2024-11-11 | 11.36 | 11.78 | 11.23 | 11.68 | +2.55% | 53,180 | 61,346,403 |
| 2024-11-08 | 12 | 12.02 | 11.31 | 11.39 | -3.56% | 84,124 | 97,300,373 |
| 2024-11-07 | 11.2 | 11.81 | 11.11 | 11.81 | +4.61% | 108,295 | 124,909,172 |
| 2024-11-06 | 10.88 | 11.69 | 10.63 | 11.29 | +4.34% | 94,780 | 106,616,947 |
| 2024-11-05 | 10.71 | 10.96 | 10.54 | 10.82 | +2.27% | 37,303 | 40,004,333 |
| 2024-11-04 | 10.43 | 10.63 | 10.23 | 10.58 | +2.03% | 21,701 | 22,721,198 |
| 2024-11-01 | 11.06 | 11.18 | 10.3 | 10.37 | -5.9% | 43,682 | 46,236,544 |
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：