股票概览
11.59
-1.61%
-0.19
11.74
开盘价
11.76
最高价
11.36
最低价
52,444
成交量
数据更新至: 2024-11-29
技术指标
11.53
MA5 (5日均线)
11.35
MA10 (10日均线)
11.09
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 | 11.74 | 11.76 | 11.36 | 11.59 | -1.61% | 52,444 | 60,632,691 |
| 2024-11-28 | 11.69 | 11.93 | 11.5 | 11.78 | 0% | 76,443 | 89,487,051 |
| 2024-11-27 | 11.1 | 11.78 | 10.68 | 11.78 | +6.13% | 100,371 | 113,913,238 |
| 2024-11-26 | 11.35 | 11.5 | 11.02 | 11.1 | -2.72% | 48,787 | 54,673,593 |
| 2024-11-25 | 11.3 | 11.41 | 10.96 | 11.41 | +0.18% | 72,857 | 81,431,597 |
| 2024-11-22 | 11.3 | 11.9 | 11.19 | 11.39 | +0.98% | 110,247 | 127,520,743 |
| 2024-11-21 | 11.4 | 11.58 | 11.11 | 11.28 | -1.31% | 51,154 | 57,822,461 |
| 2024-11-20 | 10.89 | 11.54 | 10.88 | 11.43 | +4.1% | 74,776 | 84,382,994 |
| 2024-11-19 | 10.65 | 11.07 | 10.4 | 10.98 | +1.76% | 48,107 | 51,807,581 |
| 2024-11-18 | 11.01 | 11.25 | 10.42 | 10.79 | +0.56% | 51,545 | 55,826,057 |
| 2024-11-15 | 10.93 | 11.08 | 10.69 | 10.73 | -1.83% | 29,039 | 31,736,099 |
| 2024-11-14 | 11.27 | 11.3 | 10.89 | 10.93 | -3.02% | 38,861 | 42,835,055 |
| 2024-11-13 | 11.03 | 11.56 | 10.97 | 11.27 | +2.73% | 48,320 | 54,173,241 |
| 2024-11-12 | 11.15 | 11.31 | 10.86 | 10.97 | -1.61% | 37,358 | 41,542,436 |
| 2024-11-11 | 10.84 | 11.15 | 10.77 | 11.15 | +2.48% | 33,776 | 37,188,008 |
| 2024-11-08 | 11.33 | 11.37 | 10.82 | 10.88 | -1.45% | 43,802 | 48,006,850 |
| 2024-11-07 | 10.43 | 11.04 | 10.37 | 11.04 | +5.34% | 54,529 | 59,083,772 |
| 2024-11-06 | 10.39 | 10.57 | 10.32 | 10.48 | +0.58% | 32,863 | 34,425,382 |
| 2024-11-05 | 10.36 | 10.5 | 10.29 | 10.42 | +1.17% | 34,377 | 35,792,805 |
| 2024-11-04 | 10.25 | 10.33 | 9.95 | 10.3 | +2.18% | 25,220 | 25,714,898 |
| 2024-11-01 | 10.55 | 10.79 | 10 | 10.08 | -5.53% | 47,711 | 49,008,539 |
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：