股票概览
11.49
+2.32%
+0.26
11.2
开盘价
11.57
最高价
11.04
最低价
420,221
成交量
数据更新至: 2024-11-29
技术指标
11.38
MA5 (5日均线)
11.47
MA10 (10日均线)
12.13
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 | 11.2 | 11.57 | 11.04 | 11.49 | +2.32% | 420,221 | 476,604,279 |
| 2024-11-28 | 11.34 | 11.47 | 11.18 | 11.23 | -1.32% | 255,127 | 288,583,234 |
| 2024-11-27 | 11.12 | 11.38 | 10.81 | 11.38 | +0.8% | 454,138 | 502,295,026 |
| 2024-11-26 | 11.49 | 11.78 | 11.27 | 11.29 | -1.74% | 356,911 | 409,488,786 |
| 2024-11-25 | 11.47 | 11.79 | 11.29 | 11.49 | -0.86% | 528,191 | 608,769,259 |
| 2024-11-22 | 11.6 | 12.17 | 11.31 | 11.59 | -0.34% | 871,010 | 1,020,198,598 |
| 2024-11-21 | 11.7 | 11.85 | 11.5 | 11.63 | -0.6% | 370,918 | 433,403,745 |
| 2024-11-20 | 11.56 | 11.8 | 11.51 | 11.7 | +1.04% | 408,635 | 477,314,651 |
| 2024-11-19 | 11.35 | 11.61 | 11.2 | 11.58 | +2.03% | 386,077 | 440,121,243 |
| 2024-11-18 | 11.75 | 11.83 | 11.26 | 11.35 | -1.82% | 428,305 | 493,095,688 |
| 2024-11-15 | 12.01 | 12.15 | 11.55 | 11.56 | -4.3% | 509,553 | 604,523,983 |
| 2024-11-14 | 12.7 | 12.74 | 12.04 | 12.08 | -5.92% | 670,072 | 828,650,680 |
| 2024-11-13 | 12.7 | 13.29 | 12.68 | 12.84 | +0.71% | 657,440 | 852,028,107 |
| 2024-11-12 | 13 | 13.2 | 12.62 | 12.75 | -2.22% | 687,406 | 888,445,899 |
| 2024-11-11 | 12.44 | 13.05 | 12.39 | 13.04 | +3.08% | 872,400 | 1,122,299,350 |
| 2024-11-08 | 13.2 | 13.39 | 12.6 | 12.65 | -3.88% | 1,278,384 | 1,658,560,599 |
| 2024-11-07 | 13.2 | 13.89 | 12.95 | 13.16 | -3.24% | 1,415,672 | 1,882,540,930 |
| 2024-11-06 | 13.16 | 14.3 | 12.8 | 13.6 | +0.37% | 2,427,116 | 3,263,690,166 |
| 2024-11-05 | 12 | 13.98 | 12 | 13.55 | +6.53% | 2,648,769 | 3,446,794,149 |
| 2024-11-04 | 13.7 | 13.7 | 12.12 | 12.72 | +2.17% | 3,053,949 | 3,956,419,799 |
| 2024-11-01 | 11.6 | 12.45 | 11.35 | 12.45 | +9.98% | 1,035,587 | 1,254,602,221 |
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：