股票概览
11.46
-1.21%
-0.14
11.5
开盘价
11.75
最高价
11.4
最低价
76,007
成交量
数据更新至: 2024-11-29
技术指标
11.36
MA5 (5日均线)
11.24
MA10 (10日均线)
10.85
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 | 11.5 | 11.75 | 11.4 | 11.46 | -1.21% | 76,007 | 87,928,358 |
| 2024-11-28 | 11.42 | 11.68 | 11.41 | 11.6 | +1.93% | 58,553 | 67,903,036 |
| 2024-11-27 | 11.12 | 11.39 | 11.06 | 11.38 | +1.43% | 47,427 | 53,448,658 |
| 2024-11-26 | 11.06 | 11.33 | 11.06 | 11.22 | +0.81% | 35,401 | 39,802,073 |
| 2024-11-25 | 10.95 | 11.35 | 10.92 | 11.13 | +1.46% | 61,756 | 68,929,160 |
| 2024-11-22 | 11.29 | 11.41 | 10.97 | 10.97 | -3.52% | 63,676 | 71,244,233 |
| 2024-11-21 | 11.13 | 11.43 | 11.08 | 11.37 | +1.52% | 54,402 | 61,405,430 |
| 2024-11-20 | 11.06 | 11.26 | 10.92 | 11.2 | +0.99% | 55,255 | 61,627,781 |
| 2024-11-19 | 10.98 | 11.09 | 10.81 | 11.09 | +0.64% | 55,647 | 61,092,049 |
| 2024-11-18 | 10.74 | 11.12 | 10.74 | 11.02 | +2.61% | 90,221 | 98,913,789 |
| 2024-11-15 | 10.6 | 10.91 | 10.58 | 10.74 | +0.85% | 67,189 | 72,405,344 |
| 2024-11-14 | 10.58 | 10.72 | 10.5 | 10.65 | +0.95% | 60,254 | 64,218,342 |
| 2024-11-13 | 10.43 | 10.56 | 10.39 | 10.55 | +0.96% | 36,297 | 38,084,176 |
| 2024-11-12 | 10.73 | 10.76 | 10.35 | 10.45 | -2.61% | 67,225 | 71,001,807 |
| 2024-11-11 | 10.5 | 10.76 | 10.43 | 10.73 | +2.09% | 76,867 | 81,881,078 |
| 2024-11-08 | 10.45 | 10.58 | 10.3 | 10.51 | +0.86% | 65,950 | 68,912,005 |
| 2024-11-07 | 10.2 | 10.43 | 10.17 | 10.42 | +1.46% | 53,684 | 55,582,976 |
| 2024-11-06 | 10.09 | 10.28 | 10.03 | 10.27 | +1.78% | 63,374 | 64,325,307 |
| 2024-11-05 | 10.07 | 10.11 | 9.98 | 10.09 | +0.3% | 50,152 | 50,438,940 |
| 2024-11-04 | 9.8 | 10.07 | 9.77 | 10.06 | +2.86% | 72,519 | 72,264,128 |
| 2024-11-01 | 9.84 | 9.95 | 9.71 | 9.78 | -0.31% | 113,112 | 111,551,030 |
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：