股票概览
11.33
+1.07%
+0.12
11.2
开盘价
11.35
最高价
11.15
最低价
88,088
成交量
数据更新至: 2024-11-29
技术指标
11.16
MA5 (5日均线)
11.24
MA10 (10日均线)
11.36
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 | 11.35 | 11.15 | 11.33 | +1.07% | 88,088 | 99,307,092 |
| 2024-11-28 | 11.17 | 11.32 | 11.17 | 11.21 | 0% | 68,944 | 77,566,421 |
| 2024-11-27 | 11.01 | 11.22 | 10.84 | 11.21 | +1.54% | 87,157 | 96,029,101 |
| 2024-11-26 | 10.99 | 11.12 | 10.97 | 11.04 | +0.09% | 48,163 | 53,246,356 |
| 2024-11-25 | 11.11 | 11.15 | 10.91 | 11.03 | -0.72% | 98,401 | 108,534,204 |
| 2024-11-22 | 11.29 | 11.55 | 11.1 | 11.11 | -2.03% | 134,864 | 153,264,379 |
| 2024-11-21 | 11.36 | 11.4 | 11.21 | 11.34 | -0.35% | 81,815 | 92,441,503 |
| 2024-11-20 | 11.31 | 11.48 | 11.21 | 11.38 | +0.26% | 96,572 | 109,486,607 |
| 2024-11-19 | 11.31 | 11.47 | 11.12 | 11.35 | -0.35% | 109,040 | 122,915,185 |
| 2024-11-18 | 11.25 | 11.65 | 11.25 | 11.39 | +2.24% | 162,280 | 185,857,170 |
| 2024-11-15 | 11.33 | 11.44 | 11.12 | 11.14 | -2.19% | 127,688 | 144,024,882 |
| 2024-11-14 | 11.94 | 12.07 | 11.38 | 11.39 | -3.39% | 210,780 | 246,173,054 |
| 2024-11-13 | 11.53 | 12.14 | 11.53 | 11.79 | +2.34% | 288,685 | 341,377,773 |
| 2024-11-12 | 11.65 | 11.79 | 11.45 | 11.52 | +0.26% | 159,366 | 185,292,568 |
| 2024-11-11 | 11.53 | 11.58 | 11.32 | 11.49 | -0.69% | 133,237 | 152,170,443 |
| 2024-11-08 | 11.99 | 12.05 | 11.51 | 11.57 | -3.02% | 219,674 | 256,422,403 |
| 2024-11-07 | 11.46 | 11.96 | 11.4 | 11.93 | +3.02% | 200,917 | 236,072,830 |
| 2024-11-06 | 11.3 | 11.7 | 11.12 | 11.58 | +2.66% | 258,313 | 294,527,093 |
| 2024-11-05 | 11.04 | 11.32 | 11.01 | 11.28 | +2.08% | 163,623 | 183,534,929 |
| 2024-11-04 | 11.04 | 11.06 | 10.85 | 11.05 | +0.09% | 106,638 | 116,741,667 |
| 2024-11-01 | 11.14 | 11.28 | 10.88 | 11.04 | -1.08% | 144,084 | 159,637,317 |
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：