股票概览
11.53
+1.23%
+0.14
11.36
开盘价
11.72
最高价
11.21
最低价
196,550
成交量
数据更新至: 2024-11-29
技术指标
11.26
MA5 (5日均线)
11.53
MA10 (10日均线)
11.78
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 | 11.36 | 11.72 | 11.21 | 11.53 | +1.23% | 196,550 | 225,921,017 |
| 2024-11-28 | 11.18 | 11.69 | 11.15 | 11.39 | +1.88% | 238,653 | 273,011,980 |
| 2024-11-27 | 11.07 | 11.19 | 10.87 | 11.18 | +0.99% | 148,144 | 163,327,820 |
| 2024-11-26 | 11.12 | 11.29 | 11.04 | 11.07 | -0.54% | 131,742 | 146,850,431 |
| 2024-11-25 | 11.31 | 11.36 | 10.9 | 11.13 | -1.24% | 208,183 | 231,338,091 |
| 2024-11-22 | 11.8 | 11.82 | 11.25 | 11.27 | -4.73% | 247,174 | 285,745,030 |
| 2024-11-21 | 11.85 | 11.88 | 11.7 | 11.83 | -0.42% | 202,160 | 238,120,801 |
| 2024-11-20 | 12 | 12 | 11.8 | 11.88 | -1.49% | 250,803 | 298,081,984 |
| 2024-11-19 | 11.83 | 12.15 | 11.76 | 12.06 | +1.01% | 357,454 | 426,208,184 |
| 2024-11-18 | 11.9 | 12.45 | 11.83 | 11.94 | +4.28% | 511,076 | 622,787,166 |
| 2024-11-15 | 11.72 | 11.84 | 11.44 | 11.45 | -2.55% | 209,823 | 245,220,711 |
| 2024-11-14 | 12 | 12.03 | 11.7 | 11.75 | -2.33% | 224,713 | 266,799,474 |
| 2024-11-13 | 12.1 | 12.27 | 11.86 | 12.03 | -1.31% | 258,497 | 310,906,403 |
| 2024-11-12 | 12.4 | 12.55 | 12.05 | 12.19 | -1.69% | 300,908 | 371,245,334 |
| 2024-11-11 | 12.28 | 12.65 | 12.18 | 12.4 | +0.32% | 337,693 | 418,603,953 |
| 2024-11-08 | 12.8 | 12.88 | 12.28 | 12.36 | -1.67% | 419,940 | 526,614,917 |
| 2024-11-07 | 11.89 | 12.63 | 11.85 | 12.57 | +4.92% | 426,352 | 522,622,944 |
| 2024-11-06 | 12.08 | 12.38 | 11.9 | 11.98 | -0.25% | 403,279 | 489,265,845 |
| 2024-11-05 | 11.55 | 12.12 | 11.47 | 12.01 | +4.43% | 419,816 | 497,116,269 |
| 2024-11-04 | 11.43 | 11.53 | 11.32 | 11.5 | +1.68% | 208,427 | 238,121,092 |
| 2024-11-01 | 11.54 | 11.6 | 11.2 | 11.31 | -2.08% | 269,050 | 306,490,976 |
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：