股票概览
11.83
+1.37%
+0.16
11.78
开盘价
12.24
最高价
11.59
最低价
62,824
成交量
数据更新至: 2024-11-29
技术指标
11.46
MA5 (5日均线)
11.37
MA10 (10日均线)
11.41
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 | 11.78 | 12.24 | 11.59 | 11.83 | +1.37% | 62,824 | 74,233,973 |
| 2024-11-28 | 11.32 | 11.91 | 11.32 | 11.67 | +3% | 55,883 | 65,464,639 |
| 2024-11-27 | 11.07 | 11.36 | 10.71 | 11.33 | +1.71% | 30,592 | 33,628,666 |
| 2024-11-26 | 11.34 | 11.41 | 11.1 | 11.14 | -1.76% | 18,798 | 21,141,667 |
| 2024-11-25 | 10.98 | 11.35 | 10.92 | 11.34 | +3.75% | 31,414 | 35,157,418 |
| 2024-11-22 | 11.55 | 11.58 | 10.93 | 10.93 | -4.96% | 24,947 | 27,976,798 |
| 2024-11-21 | 11.61 | 11.82 | 11.36 | 11.5 | -0.86% | 25,967 | 29,924,589 |
| 2024-11-20 | 11.39 | 11.74 | 11.3 | 11.6 | +2.02% | 28,207 | 32,454,278 |
| 2024-11-19 | 10.97 | 11.4 | 10.97 | 11.37 | +3.46% | 32,676 | 36,478,149 |
| 2024-11-18 | 11.41 | 11.61 | 10.92 | 10.99 | -1.88% | 53,434 | 59,775,397 |
| 2024-11-15 | 11.7 | 11.88 | 11.2 | 11.2 | -4.76% | 41,647 | 48,103,841 |
| 2024-11-14 | 11.83 | 12.4 | 11.7 | 11.76 | -1.09% | 44,591 | 53,245,193 |
| 2024-11-13 | 11.69 | 11.95 | 11.51 | 11.89 | +1.71% | 42,188 | 49,496,173 |
| 2024-11-12 | 12.07 | 12.28 | 11.56 | 11.69 | -3.71% | 51,224 | 60,801,349 |
| 2024-11-11 | 11.79 | 12.16 | 11.56 | 12.14 | +2.02% | 69,056 | 81,998,637 |
| 2024-11-08 | 11.75 | 12.81 | 11.75 | 11.9 | +3.12% | 116,978 | 142,634,001 |
| 2024-11-07 | 11.48 | 11.66 | 11.11 | 11.54 | +0.26% | 87,758 | 100,558,628 |
| 2024-11-06 | 11 | 12.08 | 10.91 | 11.51 | +7.77% | 157,280 | 179,482,761 |
| 2024-11-05 | 10.24 | 10.83 | 10.15 | 10.68 | +4.4% | 85,164 | 90,125,027 |
| 2024-11-04 | 10.09 | 10.29 | 9.96 | 10.23 | +3.13% | 39,399 | 40,039,747 |
| 2024-11-01 | 10.43 | 10.43 | 9.92 | 9.92 | -4.71% | 54,742 | 55,252,512 |
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：