股票概览
11.79
+0.86%
+0.1
11.69
开盘价
11.84
最高价
11.58
最低价
263,364
成交量
数据更新至: 2024-11-29
技术指标
11.66
MA5 (5日均线)
11.97
MA10 (10日均线)
12.08
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 | 11.84 | 11.58 | 11.79 | +0.86% | 263,364 | 309,251,333 |
| 2024-11-28 | 11.8 | 11.88 | 11.63 | 11.69 | +0.43% | 294,855 | 345,624,341 |
| 2024-11-27 | 11.47 | 11.64 | 11.33 | 11.64 | +0.95% | 233,044 | 267,614,085 |
| 2024-11-26 | 11.63 | 11.73 | 11.53 | 11.53 | -0.86% | 192,505 | 223,641,518 |
| 2024-11-25 | 11.73 | 11.91 | 11.45 | 11.63 | -0.77% | 291,595 | 339,174,286 |
| 2024-11-22 | 12.28 | 12.34 | 11.7 | 11.72 | -4.79% | 430,785 | 518,023,843 |
| 2024-11-21 | 12.4 | 12.4 | 12.15 | 12.31 | -1.28% | 378,387 | 463,983,046 |
| 2024-11-20 | 12.23 | 12.64 | 12.13 | 12.47 | +1.63% | 472,016 | 584,633,558 |
| 2024-11-19 | 12.4 | 12.57 | 12 | 12.27 | -2.85% | 592,245 | 725,922,932 |
| 2024-11-18 | 12.3 | 12.93 | 12.21 | 12.63 | +3.52% | 802,199 | 1,008,784,421 |
| 2024-11-15 | 12.45 | 12.62 | 12.17 | 12.2 | -2.71% | 594,351 | 732,569,806 |
| 2024-11-14 | 13.19 | 13.2 | 12.49 | 12.54 | -6.9% | 1,014,557 | 1,296,789,897 |
| 2024-11-13 | 13.17 | 13.88 | 12.74 | 13.47 | +2.75% | 1,827,008 | 2,442,135,267 |
| 2024-11-12 | 11.89 | 13.11 | 11.84 | 13.11 | +9.98% | 742,472 | 950,043,717 |
| 2024-11-11 | 11.86 | 11.99 | 11.68 | 11.92 | +0.85% | 301,835 | 357,332,159 |
| 2024-11-08 | 12 | 12.06 | 11.71 | 11.82 | -0.42% | 377,688 | 447,696,663 |
| 2024-11-07 | 11.61 | 11.87 | 11.57 | 11.87 | +1.54% | 311,717 | 366,676,520 |
| 2024-11-06 | 11.73 | 11.76 | 11.57 | 11.69 | -0.43% | 301,231 | 351,766,986 |
| 2024-11-05 | 11.46 | 11.76 | 11.42 | 11.74 | +1.73% | 395,981 | 460,160,079 |
| 2024-11-04 | 11.37 | 11.6 | 11.33 | 11.54 | +1.23% | 240,033 | 275,268,498 |
| 2024-11-01 | 11.31 | 11.55 | 11.16 | 11.4 | +0.18% | 284,341 | 323,903,200 |
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：