股票概览
11.72
-0.34%
-0.04
11.72
开盘价
11.9
最高价
11.37
最低价
165,747
成交量
数据更新至: 2024-11-29
技术指标
11.48
MA5 (5日均线)
11.29
MA10 (10日均线)
11.40
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 | 11.72 | 11.9 | 11.37 | 11.72 | -0.34% | 165,747 | 192,367,768 |
| 2024-11-28 | 12 | 12.44 | 11.7 | 11.76 | +3.34% | 226,129 | 270,342,453 |
| 2024-11-27 | 11.1 | 11.38 | 10.68 | 11.38 | +1.52% | 73,789 | 81,059,797 |
| 2024-11-26 | 11.24 | 11.43 | 11.15 | 11.21 | -0.97% | 55,497 | 62,613,094 |
| 2024-11-25 | 11.01 | 11.35 | 10.82 | 11.32 | +2.54% | 73,858 | 82,195,283 |
| 2024-11-22 | 11.45 | 11.88 | 10.98 | 11.04 | -3.75% | 94,767 | 108,436,641 |
| 2024-11-21 | 11.39 | 11.5 | 11.25 | 11.47 | +1.24% | 56,457 | 64,360,650 |
| 2024-11-20 | 10.99 | 11.37 | 10.95 | 11.33 | +2.63% | 62,363 | 70,065,379 |
| 2024-11-19 | 10.7 | 11.04 | 10.63 | 11.04 | +3.56% | 57,264 | 61,950,063 |
| 2024-11-18 | 11.29 | 11.44 | 10.59 | 10.66 | -4.57% | 84,169 | 90,735,820 |
| 2024-11-15 | 11.36 | 11.65 | 11.15 | 11.17 | -2.53% | 85,407 | 97,807,981 |
| 2024-11-14 | 11.79 | 11.89 | 11.41 | 11.46 | -3.05% | 74,232 | 86,298,083 |
| 2024-11-13 | 11.81 | 12.03 | 11.51 | 11.82 | +0.08% | 95,953 | 112,875,602 |
| 2024-11-12 | 11.92 | 12.12 | 11.6 | 11.81 | -1.09% | 128,383 | 152,300,457 |
| 2024-11-11 | 11.67 | 11.99 | 11.6 | 11.94 | +2.4% | 125,450 | 147,972,908 |
| 2024-11-08 | 11.68 | 11.83 | 11.49 | 11.66 | +1.22% | 114,478 | 133,325,661 |
| 2024-11-07 | 11.25 | 11.52 | 11.07 | 11.52 | +1.5% | 107,048 | 122,072,640 |
| 2024-11-06 | 11.28 | 11.67 | 11.25 | 11.35 | +0.89% | 121,657 | 139,368,868 |
| 2024-11-05 | 11.06 | 11.3 | 10.98 | 11.25 | +2.27% | 93,763 | 104,959,453 |
| 2024-11-04 | 10.72 | 11.04 | 10.7 | 11 | +1.66% | 64,567 | 70,579,112 |
| 2024-11-01 | 11.47 | 11.53 | 10.81 | 10.82 | -6.24% | 122,186 | 134,866,132 |
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：