股票概览
11.76
+1.64%
+0.19
11.45
开盘价
11.87
最高价
11.44
最低价
57,884
成交量
数据更新至: 2024-11-29
技术指标
11.67
MA5 (5日均线)
11.77
MA10 (10日均线)
11.98
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 | 11.45 | 11.87 | 11.44 | 11.76 | +1.64% | 57,884 | 67,805,353 |
| 2024-11-28 | 11.7 | 11.76 | 11.56 | 11.57 | -1.2% | 41,307 | 48,250,376 |
| 2024-11-27 | 11.54 | 11.72 | 11.16 | 11.71 | +1.47% | 52,875 | 60,259,246 |
| 2024-11-26 | 11.66 | 11.88 | 11.48 | 11.54 | -1.79% | 41,817 | 48,677,825 |
| 2024-11-25 | 11.7 | 11.77 | 11.43 | 11.75 | +2.17% | 55,089 | 63,975,718 |
| 2024-11-22 | 12.14 | 12.15 | 11.48 | 11.5 | -5.19% | 69,932 | 83,033,369 |
| 2024-11-21 | 12.15 | 12.24 | 11.95 | 12.13 | -0.33% | 55,260 | 67,024,770 |
| 2024-11-20 | 11.99 | 12.17 | 11.96 | 12.17 | +0.91% | 67,104 | 81,169,706 |
| 2024-11-19 | 11.6 | 12.06 | 11.6 | 12.06 | +4.6% | 69,325 | 81,884,526 |
| 2024-11-18 | 11.8 | 11.93 | 11.3 | 11.53 | -1.96% | 72,326 | 83,560,950 |
| 2024-11-15 | 12.08 | 12.24 | 11.74 | 11.76 | -2.81% | 75,274 | 90,498,894 |
| 2024-11-14 | 12.58 | 12.65 | 12.06 | 12.1 | -4.27% | 81,766 | 100,574,898 |
| 2024-11-13 | 12.7 | 12.86 | 12.2 | 12.64 | -1.25% | 127,788 | 159,718,300 |
| 2024-11-12 | 12.68 | 12.96 | 12.38 | 12.8 | +1.75% | 170,144 | 216,002,169 |
| 2024-11-11 | 12.27 | 12.63 | 12.01 | 12.58 | +2.95% | 123,622 | 153,766,129 |
| 2024-11-08 | 12.25 | 12.48 | 12.07 | 12.22 | -0.16% | 128,238 | 157,469,821 |
| 2024-11-07 | 11.94 | 12.26 | 11.93 | 12.24 | +2.51% | 125,754 | 152,637,706 |
| 2024-11-06 | 12 | 12.3 | 11.86 | 11.94 | -0.08% | 152,048 | 183,405,606 |
| 2024-11-05 | 11.6 | 11.96 | 11.51 | 11.95 | +2.84% | 99,483 | 117,534,682 |
| 2024-11-04 | 11.34 | 11.72 | 11.09 | 11.62 | +3.94% | 78,998 | 91,150,762 |
| 2024-11-01 | 11.79 | 11.88 | 11.14 | 11.18 | -5.89% | 110,909 | 126,384,881 |
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：