股票概览
11.5
+1.32%
+0.15
11.27
开盘价
11.59
最高价
11.14
最低价
126,657
成交量
数据更新至: 2024-11-29
技术指标
11.41
MA5 (5日均线)
11.16
MA10 (10日均线)
11.23
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 | 11.27 | 11.59 | 11.14 | 11.5 | +1.32% | 126,657 | 144,490,651 |
| 2024-11-28 | 11.55 | 11.67 | 11.3 | 11.35 | -1.73% | 101,196 | 116,038,148 |
| 2024-11-27 | 11.14 | 11.56 | 10.83 | 11.55 | +1.85% | 128,275 | 143,475,350 |
| 2024-11-26 | 11.13 | 11.85 | 11.13 | 11.34 | +0.09% | 152,572 | 174,945,179 |
| 2024-11-25 | 10.78 | 11.59 | 10.49 | 11.33 | +6.09% | 158,475 | 177,106,253 |
| 2024-11-22 | 11.23 | 11.34 | 10.65 | 10.68 | -4.81% | 79,920 | 88,610,043 |
| 2024-11-21 | 11.17 | 11.41 | 10.98 | 11.22 | +0.81% | 69,495 | 77,773,380 |
| 2024-11-20 | 10.95 | 11.23 | 10.82 | 11.13 | +1.74% | 63,596 | 70,521,989 |
| 2024-11-19 | 10.67 | 10.94 | 10.49 | 10.94 | +3.31% | 59,039 | 63,300,762 |
| 2024-11-18 | 11.2 | 11.4 | 10.47 | 10.59 | -5.45% | 81,313 | 87,654,146 |
| 2024-11-15 | 11.46 | 11.81 | 11.2 | 11.2 | -2.61% | 94,831 | 109,417,823 |
| 2024-11-14 | 12.18 | 12.26 | 11.47 | 11.5 | -6.2% | 141,766 | 167,110,113 |
| 2024-11-13 | 12 | 12.5 | 11.77 | 12.26 | +2.25% | 179,144 | 217,418,590 |
| 2024-11-12 | 11.98 | 12.6 | 11.68 | 11.99 | +0.08% | 212,883 | 256,355,049 |
| 2024-11-11 | 11.2 | 11.99 | 11.15 | 11.98 | +7.25% | 163,749 | 191,626,368 |
| 2024-11-08 | 11.27 | 11.42 | 11.13 | 11.17 | +0.54% | 109,910 | 123,706,804 |
| 2024-11-07 | 10.58 | 11.21 | 10.51 | 11.11 | +4.12% | 95,277 | 104,505,035 |
| 2024-11-06 | 10.72 | 10.85 | 10.56 | 10.67 | +0.19% | 60,939 | 65,388,486 |
| 2024-11-05 | 10.46 | 10.7 | 10.38 | 10.65 | +2.4% | 60,870 | 64,490,928 |
| 2024-11-04 | 10.17 | 10.4 | 10.1 | 10.4 | +3.38% | 44,357 | 45,675,411 |
| 2024-11-01 | 10.82 | 10.82 | 10.04 | 10.06 | -7.11% | 89,072 | 91,835,555 |
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：