股票概览
11.51
+0.88%
+0.1
11.4
开盘价
11.64
最高价
11.24
最低价
50,080
成交量
数据更新至: 2024-11-29
技术指标
11.42
MA5 (5日均线)
11.49
MA10 (10日均线)
11.58
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 | 11.64 | 11.24 | 11.51 | +0.88% | 50,080 | 57,591,241 |
| 2024-11-28 | 11.4 | 11.63 | 11.2 | 11.41 | -0.26% | 43,309 | 49,705,055 |
| 2024-11-27 | 11.21 | 11.45 | 10.83 | 11.44 | +0.7% | 59,434 | 66,486,973 |
| 2024-11-26 | 11.37 | 11.56 | 11.26 | 11.36 | -0.09% | 52,157 | 59,432,261 |
| 2024-11-25 | 11.29 | 11.45 | 11.02 | 11.37 | +0.71% | 53,107 | 59,642,725 |
| 2024-11-22 | 11.85 | 12.03 | 11.26 | 11.29 | -5.44% | 74,351 | 86,221,075 |
| 2024-11-21 | 11.8 | 12.25 | 11.7 | 11.94 | +0.76% | 82,836 | 99,276,293 |
| 2024-11-20 | 11.63 | 12.09 | 11.59 | 11.85 | +1.28% | 95,537 | 113,225,972 |
| 2024-11-19 | 11.03 | 11.7 | 11 | 11.7 | +5.88% | 74,494 | 84,483,975 |
| 2024-11-18 | 11.1 | 11.21 | 10.68 | 11.05 | -0.09% | 57,365 | 62,756,385 |
| 2024-11-15 | 11.4 | 11.42 | 11.02 | 11.06 | -2.12% | 63,993 | 71,941,468 |
| 2024-11-14 | 11.56 | 11.66 | 11.25 | 11.3 | -2.67% | 58,950 | 67,238,295 |
| 2024-11-13 | 11.68 | 11.87 | 11.31 | 11.61 | -1.78% | 83,482 | 96,598,089 |
| 2024-11-12 | 12.42 | 12.42 | 11.65 | 11.82 | -4.75% | 133,982 | 161,147,210 |
| 2024-11-11 | 12.01 | 12.53 | 12.01 | 12.41 | +2.9% | 120,686 | 148,658,398 |
| 2024-11-08 | 12.24 | 12.39 | 11.98 | 12.06 | -3.44% | 160,710 | 195,459,804 |
| 2024-11-07 | 11.41 | 13.05 | 11.15 | 12.49 | +8.33% | 245,507 | 294,795,036 |
| 2024-11-06 | 11.27 | 11.8 | 11.2 | 11.53 | +2.22% | 155,395 | 178,838,817 |
| 2024-11-05 | 11.14 | 11.37 | 11.04 | 11.28 | +1.17% | 117,952 | 132,158,560 |
| 2024-11-04 | 10.5 | 11.32 | 10.36 | 11.15 | +4.4% | 127,232 | 139,555,607 |
| 2024-11-01 | 11.2 | 11.58 | 10.62 | 10.68 | -1.93% | 168,485 | 186,961,002 |
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：