股票概览
11.4
+0.8%
+0.09
11.54
开盘价
11.56
最高价
11.18
最低价
36,177
成交量
数据更新至: 2024-11-29
技术指标
11.17
MA5 (5日均线)
11.07
MA10 (10日均线)
11.11
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 | 11.54 | 11.56 | 11.18 | 11.4 | +0.8% | 36,177 | 41,179,898 |
| 2024-11-28 | 11.05 | 11.55 | 11.05 | 11.31 | +2.35% | 39,122 | 44,215,446 |
| 2024-11-27 | 10.93 | 11.05 | 10.49 | 11.05 | +1.1% | 27,281 | 29,330,490 |
| 2024-11-26 | 11.18 | 11.18 | 10.87 | 10.93 | -1.89% | 22,538 | 24,833,278 |
| 2024-11-25 | 10.9 | 11.14 | 10.7 | 11.14 | +3.63% | 35,139 | 38,539,441 |
| 2024-11-22 | 11.18 | 11.33 | 10.71 | 10.75 | -4.27% | 30,414 | 33,788,262 |
| 2024-11-21 | 11.25 | 11.74 | 11.08 | 11.23 | -0.09% | 36,603 | 41,348,970 |
| 2024-11-20 | 10.98 | 11.28 | 10.87 | 11.24 | +2.09% | 22,844 | 25,482,693 |
| 2024-11-19 | 10.61 | 11.01 | 10.56 | 11.01 | +3.77% | 22,785 | 24,541,667 |
| 2024-11-18 | 10.92 | 10.99 | 10.46 | 10.61 | -2.21% | 28,688 | 30,659,764 |
| 2024-11-15 | 10.93 | 11.28 | 10.81 | 10.85 | -1.09% | 31,295 | 34,641,714 |
| 2024-11-14 | 11.4 | 11.4 | 10.95 | 10.97 | -3.86% | 30,722 | 34,200,263 |
| 2024-11-13 | 11.43 | 11.53 | 11.12 | 11.41 | -0.44% | 21,853 | 24,748,702 |
| 2024-11-12 | 11.61 | 11.66 | 11.22 | 11.46 | -0.17% | 35,492 | 40,790,732 |
| 2024-11-11 | 11.33 | 11.5 | 11.23 | 11.48 | +1.59% | 27,654 | 31,521,204 |
| 2024-11-08 | 11.47 | 11.54 | 11.21 | 11.3 | -0.44% | 33,296 | 37,704,536 |
| 2024-11-07 | 10.91 | 11.38 | 10.85 | 11.35 | +3.56% | 37,874 | 42,388,665 |
| 2024-11-06 | 11.04 | 11.11 | 10.83 | 10.96 | -0.27% | 27,290 | 29,962,333 |
| 2024-11-05 | 10.79 | 11.05 | 10.64 | 10.99 | +2.42% | 29,898 | 32,593,941 |
| 2024-11-04 | 10.39 | 10.75 | 10.3 | 10.73 | +2.48% | 24,481 | 26,061,242 |
| 2024-11-01 | 11.07 | 11.2 | 10.38 | 10.47 | -5.93% | 44,038 | 46,925,424 |
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：