股票概览
11.48
+1.77%
+0.2
11.24
开盘价
11.58
最高价
11.08
最低价
161,547
成交量
数据更新至: 2024-11-29
技术指标
11.32
MA5 (5日均线)
11.46
MA10 (10日均线)
11.72
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 | 11.24 | 11.58 | 11.08 | 11.48 | +1.77% | 161,547 | 183,909,989 |
| 2024-11-28 | 11.33 | 11.44 | 11.24 | 11.28 | -0.53% | 130,219 | 147,867,256 |
| 2024-11-27 | 11.04 | 11.35 | 10.8 | 11.34 | +1.89% | 133,183 | 147,409,225 |
| 2024-11-26 | 11.31 | 11.5 | 11.1 | 11.13 | -2.28% | 117,911 | 132,783,225 |
| 2024-11-25 | 11.33 | 11.46 | 11.06 | 11.39 | +0.35% | 166,431 | 186,836,445 |
| 2024-11-22 | 12.01 | 12.08 | 11.34 | 11.35 | -7.2% | 339,479 | 399,102,845 |
| 2024-11-21 | 11.8 | 12.38 | 11.6 | 12.23 | +4.09% | 416,151 | 503,628,512 |
| 2024-11-20 | 11.59 | 11.79 | 11.48 | 11.75 | +1.38% | 153,088 | 178,777,749 |
| 2024-11-19 | 11.16 | 11.61 | 11.12 | 11.59 | +5.27% | 169,188 | 191,862,937 |
| 2024-11-18 | 11.58 | 11.75 | 10.92 | 11.01 | -4.76% | 204,241 | 228,252,039 |
| 2024-11-15 | 11.81 | 12.12 | 11.54 | 11.56 | -2.78% | 202,136 | 239,892,306 |
| 2024-11-14 | 12.23 | 12.29 | 11.86 | 11.89 | -3.49% | 157,895 | 190,553,673 |
| 2024-11-13 | 12.1 | 12.34 | 11.91 | 12.32 | +0.9% | 212,472 | 258,027,132 |
| 2024-11-12 | 12.6 | 12.6 | 12.1 | 12.21 | -2.63% | 329,928 | 407,189,070 |
| 2024-11-11 | 12.16 | 12.58 | 12.16 | 12.54 | +3.21% | 392,995 | 489,029,103 |
| 2024-11-08 | 12.27 | 12.43 | 12.09 | 12.15 | +0.5% | 317,947 | 389,186,380 |
| 2024-11-07 | 11.8 | 12.09 | 11.68 | 12.09 | +1.94% | 250,158 | 298,561,159 |
| 2024-11-06 | 11.9 | 12.1 | 11.71 | 11.86 | +0.17% | 259,736 | 310,083,735 |
| 2024-11-05 | 11.46 | 11.9 | 11.46 | 11.84 | +3.32% | 198,004 | 232,803,495 |
| 2024-11-04 | 11.13 | 11.52 | 11.12 | 11.46 | +2.32% | 141,210 | 161,022,706 |
| 2024-11-01 | 11.91 | 11.97 | 11.18 | 11.2 | -6.9% | 343,740 | 394,419,092 |
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：