股票概览
11.58
+2.66%
+0.3
11.28
开盘价
11.88
最高价
11.22
最低价
731,163
成交量
数据更新至: 2024-11-29
技术指标
11.28
MA5 (5日均线)
11.40
MA10 (10日均线)
11.85
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 | 11.28 | 11.88 | 11.22 | 11.58 | +2.66% | 731,163 | 847,097,962 |
| 2024-11-28 | 11.38 | 11.49 | 11.25 | 11.28 | -0.7% | 302,861 | 343,564,737 |
| 2024-11-27 | 11.06 | 11.38 | 10.96 | 11.36 | +2.71% | 387,457 | 432,793,943 |
| 2024-11-26 | 11.06 | 11.27 | 11.03 | 11.06 | -0.63% | 288,534 | 321,021,649 |
| 2024-11-25 | 11.2 | 11.2 | 10.96 | 11.13 | +0.09% | 283,726 | 313,576,597 |
| 2024-11-22 | 11.65 | 11.69 | 11.11 | 11.12 | -4.88% | 438,484 | 500,612,770 |
| 2024-11-21 | 11.63 | 11.77 | 11.57 | 11.69 | +0.26% | 358,570 | 417,991,209 |
| 2024-11-20 | 11.61 | 11.73 | 11.52 | 11.66 | -0.09% | 340,987 | 396,644,742 |
| 2024-11-19 | 11.5 | 11.71 | 11.43 | 11.67 | +1.66% | 332,895 | 385,216,830 |
| 2024-11-18 | 11.68 | 11.79 | 11.37 | 11.48 | -1.88% | 470,058 | 544,732,072 |
| 2024-11-15 | 12.08 | 12.21 | 11.69 | 11.7 | -3.23% | 506,671 | 605,881,134 |
| 2024-11-14 | 12.3 | 12.44 | 12.06 | 12.09 | -1.87% | 451,611 | 552,936,578 |
| 2024-11-13 | 12.21 | 12.43 | 12.08 | 12.32 | +0.16% | 505,576 | 620,136,056 |
| 2024-11-12 | 12.8 | 12.8 | 12.14 | 12.3 | -3.23% | 768,992 | 958,052,835 |
| 2024-11-11 | 12.38 | 12.75 | 12.33 | 12.71 | +0.71% | 709,479 | 891,708,935 |
| 2024-11-08 | 13.23 | 13.3 | 12.59 | 12.62 | -2.09% | 1,103,344 | 1,421,182,984 |
| 2024-11-07 | 12.06 | 13.1 | 12.05 | 12.89 | +5.4% | 1,254,450 | 1,576,340,817 |
| 2024-11-06 | 12.42 | 12.72 | 12.14 | 12.23 | -0.57% | 1,067,054 | 1,322,735,865 |
| 2024-11-05 | 11.86 | 12.41 | 11.62 | 12.3 | +4.68% | 1,159,458 | 1,408,279,207 |
| 2024-11-04 | 11.48 | 11.75 | 11.42 | 11.75 | +3.16% | 572,247 | 664,863,353 |
| 2024-11-01 | 11.61 | 11.75 | 11.38 | 11.39 | -1.81% | 703,197 | 812,760,401 |
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：