股票概览
11.51
-0.43%
-0.05
11.5
开盘价
11.69
最高价
11.32
最低价
64,470
成交量
数据更新至: 2024-11-29
技术指标
11.77
MA5 (5日均线)
12.39
MA10 (10日均线)
11.98
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 | 11.69 | 11.32 | 11.51 | -0.43% | 64,470 | 74,158,924 |
| 2024-11-28 | 11.59 | 11.77 | 11.47 | 11.56 | -0.17% | 56,116 | 65,037,965 |
| 2024-11-27 | 11.87 | 11.87 | 11.07 | 11.58 | -2.28% | 74,339 | 84,668,965 |
| 2024-11-26 | 12.13 | 12.28 | 11.56 | 11.85 | -3.89% | 86,644 | 102,772,813 |
| 2024-11-25 | 12 | 12.41 | 11.71 | 12.33 | +2.32% | 87,695 | 105,563,635 |
| 2024-11-22 | 13 | 13.18 | 12.01 | 12.05 | -9.67% | 156,776 | 196,262,241 |
| 2024-11-21 | 13.12 | 14.04 | 12.97 | 13.34 | +0.45% | 179,616 | 241,550,420 |
| 2024-11-20 | 12.91 | 13.51 | 12.77 | 13.28 | -1.85% | 213,991 | 280,742,341 |
| 2024-11-19 | 12.2 | 14.16 | 11.61 | 13.53 | +5.13% | 281,643 | 364,351,896 |
| 2024-11-18 | 12.15 | 13.2 | 12.03 | 12.87 | +7.25% | 257,908 | 330,680,418 |
| 2024-11-15 | 11.85 | 12.65 | 11.6 | 12 | +1.52% | 108,929 | 131,856,415 |
| 2024-11-14 | 12.48 | 12.53 | 11.8 | 11.82 | -5.82% | 105,302 | 126,774,769 |
| 2024-11-13 | 12.84 | 13.23 | 12.18 | 12.55 | -2.33% | 219,370 | 276,031,908 |
| 2024-11-12 | 11.66 | 12.85 | 11.65 | 12.85 | +10.02% | 263,256 | 329,174,387 |
| 2024-11-11 | 11.73 | 11.9 | 11.45 | 11.68 | -2.83% | 125,631 | 145,890,243 |
| 2024-11-08 | 12.38 | 12.84 | 11.72 | 12.02 | +3% | 274,130 | 334,214,179 |
| 2024-11-07 | 10.8 | 11.67 | 10.8 | 11.67 | +9.99% | 82,110 | 93,371,162 |
| 2024-11-06 | 10.35 | 10.74 | 10.2 | 10.61 | +2.51% | 77,917 | 81,978,358 |
| 2024-11-05 | 10.19 | 10.38 | 10.12 | 10.35 | +1.57% | 41,436 | 42,506,538 |
| 2024-11-04 | 9.7 | 10.2 | 9.63 | 10.19 | +5.93% | 52,254 | 52,358,399 |
| 2024-11-01 | 10.18 | 10.18 | 9.58 | 9.62 | -5.5% | 53,961 | 52,880,999 |
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：