股票概览
11.97
+2.57%
+0.3
11.69
开盘价
12.07
最高价
11.69
最低价
62,515
成交量
数据更新至: 2024-11-29
技术指标
11.64
MA5 (5日均线)
11.47
MA10 (10日均线)
11.44
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 | 11.69 | 12.07 | 11.69 | 11.97 | +2.57% | 62,515 | 74,666,013 |
| 2024-11-28 | 11.64 | 11.82 | 11.64 | 11.67 | +0.26% | 29,241 | 34,241,365 |
| 2024-11-27 | 11.42 | 11.65 | 11 | 11.64 | +2.02% | 36,186 | 40,983,629 |
| 2024-11-26 | 11.55 | 11.69 | 11.38 | 11.41 | -1.04% | 32,036 | 36,910,287 |
| 2024-11-25 | 11.11 | 11.57 | 11.11 | 11.53 | +3.04% | 38,953 | 44,369,510 |
| 2024-11-22 | 11.6 | 11.95 | 11.14 | 11.19 | -4.36% | 45,332 | 52,527,882 |
| 2024-11-21 | 11.56 | 11.85 | 11.4 | 11.7 | +1.74% | 31,427 | 36,445,728 |
| 2024-11-20 | 11.27 | 11.54 | 11.25 | 11.5 | +2.13% | 21,947 | 25,075,568 |
| 2024-11-19 | 10.87 | 11.26 | 10.86 | 11.26 | +3.59% | 22,621 | 24,987,877 |
| 2024-11-18 | 11.2 | 11.3 | 10.72 | 10.87 | -3.03% | 29,291 | 32,139,036 |
| 2024-11-15 | 11.34 | 11.51 | 11.21 | 11.21 | -0.97% | 24,311 | 27,610,473 |
| 2024-11-14 | 11.66 | 11.72 | 11.29 | 11.32 | -3% | 26,057 | 29,811,058 |
| 2024-11-13 | 11.69 | 11.76 | 11.33 | 11.67 | -0.26% | 29,540 | 34,148,638 |
| 2024-11-12 | 11.78 | 11.95 | 11.52 | 11.7 | -0.93% | 38,644 | 45,501,733 |
| 2024-11-11 | 11.47 | 11.86 | 11.35 | 11.81 | +3.05% | 43,329 | 50,404,332 |
| 2024-11-08 | 11.59 | 11.72 | 11.3 | 11.46 | -0.35% | 36,278 | 41,607,138 |
| 2024-11-07 | 11.19 | 11.53 | 11.14 | 11.5 | +2.68% | 48,143 | 54,599,586 |
| 2024-11-06 | 11.41 | 11.55 | 11.07 | 11.2 | -0.62% | 42,526 | 47,823,838 |
| 2024-11-05 | 10.95 | 11.32 | 10.8 | 11.27 | +3.21% | 42,581 | 47,338,365 |
| 2024-11-04 | 10.58 | 10.92 | 10.5 | 10.92 | +4.3% | 28,984 | 31,390,874 |
| 2024-11-01 | 11.07 | 11.13 | 10.4 | 10.47 | -5.51% | 43,174 | 46,109,969 |
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：