股票概览
11.55
+1.32%
+0.15
11.35
开盘价
11.64
最高价
11.31
最低价
211,384
成交量
数据更新至: 2024-11-29
技术指标
11.40
MA5 (5日均线)
11.67
MA10 (10日均线)
12.05
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 | 11.35 | 11.64 | 11.31 | 11.55 | +1.32% | 211,384 | 242,624,971 |
| 2024-11-28 | 11.43 | 11.54 | 11.36 | 11.4 | -0.26% | 210,537 | 240,776,213 |
| 2024-11-27 | 11.3 | 11.44 | 11.13 | 11.43 | +1.15% | 191,219 | 215,635,192 |
| 2024-11-26 | 11.34 | 11.47 | 11.24 | 11.3 | -0.35% | 175,608 | 199,495,353 |
| 2024-11-25 | 11.46 | 11.56 | 11.24 | 11.34 | -1.48% | 301,240 | 343,224,290 |
| 2024-11-22 | 11.92 | 12 | 11.49 | 11.51 | -3.84% | 321,715 | 376,932,016 |
| 2024-11-21 | 12.11 | 12.17 | 11.92 | 11.97 | -1.16% | 234,955 | 281,485,107 |
| 2024-11-20 | 12.02 | 12.19 | 12.01 | 12.11 | +0.58% | 334,545 | 404,658,876 |
| 2024-11-19 | 11.99 | 12.1 | 11.78 | 12.04 | +0.08% | 316,733 | 378,891,951 |
| 2024-11-18 | 12.2 | 12.48 | 11.98 | 12.03 | -0.99% | 360,995 | 442,868,672 |
| 2024-11-15 | 12.29 | 12.34 | 12.13 | 12.15 | -0.9% | 212,940 | 260,595,073 |
| 2024-11-14 | 12.54 | 12.67 | 12.24 | 12.26 | -2.54% | 247,760 | 307,984,845 |
| 2024-11-13 | 12.51 | 12.67 | 12.42 | 12.58 | +0.4% | 275,213 | 345,014,557 |
| 2024-11-12 | 12.61 | 12.82 | 12.45 | 12.53 | -0.79% | 387,984 | 491,593,226 |
| 2024-11-11 | 12.69 | 12.69 | 12.43 | 12.63 | -1.17% | 390,175 | 489,350,720 |
| 2024-11-08 | 12.7 | 12.87 | 12.52 | 12.78 | +1.51% | 569,908 | 724,167,974 |
| 2024-11-07 | 12.26 | 12.59 | 12.21 | 12.59 | +1.86% | 401,408 | 500,704,596 |
| 2024-11-06 | 12.3 | 12.55 | 12.25 | 12.36 | +0.16% | 438,916 | 544,869,940 |
| 2024-11-05 | 12.17 | 12.43 | 12.03 | 12.34 | +1.4% | 484,112 | 593,341,108 |
| 2024-11-04 | 12.2 | 12.25 | 12.04 | 12.17 | +0.83% | 257,721 | 312,448,646 |
| 2024-11-01 | 11.74 | 12.4 | 11.71 | 12.07 | +2.46% | 645,330 | 783,484,124 |
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：