股票概览
11.54
+1.23%
+0.14
11.4
开盘价
11.63
最高价
11.21
最低价
49,520
成交量
数据更新至: 2024-11-29
技术指标
11.44
MA5 (5日均线)
11.57
MA10 (10日均线)
11.99
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 | 11.4 | 11.63 | 11.21 | 11.54 | +1.23% | 49,520 | 56,705,643 |
| 2024-11-28 | 11.5 | 11.59 | 11.35 | 11.4 | -0.35% | 40,589 | 46,592,277 |
| 2024-11-27 | 11.24 | 11.45 | 10.76 | 11.44 | +1.6% | 45,193 | 50,078,824 |
| 2024-11-26 | 11.7 | 11.7 | 11.17 | 11.26 | -2.68% | 39,764 | 45,344,682 |
| 2024-11-25 | 11.45 | 11.61 | 11.27 | 11.57 | +1.85% | 45,987 | 52,698,500 |
| 2024-11-22 | 11.83 | 11.95 | 11.35 | 11.36 | -4.54% | 67,621 | 78,750,797 |
| 2024-11-21 | 12.02 | 12.11 | 11.71 | 11.9 | -0.92% | 51,248 | 61,183,622 |
| 2024-11-20 | 11.82 | 12.07 | 11.82 | 12.01 | +0.92% | 50,514 | 60,405,391 |
| 2024-11-19 | 11.36 | 11.9 | 11.36 | 11.9 | +4.75% | 52,729 | 61,636,852 |
| 2024-11-18 | 11.94 | 11.98 | 11.26 | 11.36 | -3.48% | 66,630 | 76,315,373 |
| 2024-11-15 | 12.17 | 12.26 | 11.75 | 11.77 | -3.68% | 63,181 | 76,080,586 |
| 2024-11-14 | 12.68 | 12.7 | 12.17 | 12.22 | -3.55% | 77,995 | 96,581,631 |
| 2024-11-13 | 12.75 | 12.83 | 12.22 | 12.67 | -1.86% | 133,890 | 167,693,872 |
| 2024-11-12 | 12.75 | 13.29 | 12.72 | 12.91 | +1.49% | 224,662 | 290,983,817 |
| 2024-11-11 | 12.66 | 12.85 | 12.52 | 12.72 | +0.47% | 136,734 | 173,121,437 |
| 2024-11-08 | 12.56 | 12.93 | 12.42 | 12.66 | +0.72% | 156,038 | 197,456,942 |
| 2024-11-07 | 12.44 | 12.62 | 12.26 | 12.57 | +1.05% | 126,633 | 157,336,168 |
| 2024-11-06 | 12.28 | 12.88 | 12.28 | 12.44 | +1.47% | 188,857 | 237,038,954 |
| 2024-11-05 | 11.75 | 12.48 | 11.68 | 12.26 | +4.07% | 128,067 | 155,714,004 |
| 2024-11-04 | 11.44 | 11.86 | 11.4 | 11.78 | +2.88% | 55,088 | 64,657,986 |
| 2024-11-01 | 11.9 | 12.07 | 11.31 | 11.45 | -4.82% | 92,728 | 107,574,819 |
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：