股票概览
11.41
+0.26%
+0.03
11.38
开盘价
11.45
最高价
11.17
最低价
39,365
成交量
数据更新至: 2024-11-29
技术指标
11.27
MA5 (5日均线)
11.11
MA10 (10日均线)
11.01
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 | 11.38 | 11.45 | 11.17 | 11.41 | +0.26% | 39,365 | 44,635,342 |
| 2024-11-28 | 11.04 | 11.85 | 11.03 | 11.38 | +2.8% | 55,007 | 62,892,249 |
| 2024-11-27 | 11.15 | 11.26 | 10.78 | 11.07 | -2.04% | 43,794 | 47,830,654 |
| 2024-11-26 | 11.21 | 11.7 | 11.17 | 11.3 | +1.16% | 63,743 | 73,025,332 |
| 2024-11-25 | 10.99 | 11.19 | 10.77 | 11.17 | +2.38% | 27,508 | 30,405,293 |
| 2024-11-22 | 11.13 | 11.33 | 10.81 | 10.91 | -2.33% | 29,695 | 32,943,783 |
| 2024-11-21 | 11.1 | 11.18 | 11.03 | 11.17 | +0.45% | 17,597 | 19,579,466 |
| 2024-11-20 | 10.93 | 11.15 | 10.79 | 11.12 | +2.49% | 22,366 | 24,688,394 |
| 2024-11-19 | 10.72 | 10.86 | 10.59 | 10.85 | +1.69% | 17,088 | 18,316,213 |
| 2024-11-18 | 10.81 | 10.93 | 10.52 | 10.67 | -1.57% | 22,223 | 23,787,614 |
| 2024-11-15 | 10.87 | 11.03 | 10.78 | 10.84 | -1.28% | 17,382 | 18,959,251 |
| 2024-11-14 | 11.14 | 11.27 | 10.82 | 10.98 | -1.52% | 20,403 | 22,507,232 |
| 2024-11-13 | 11.11 | 11.18 | 10.88 | 11.15 | 0% | 16,721 | 18,477,182 |
| 2024-11-12 | 11.25 | 11.29 | 10.94 | 11.15 | -0.54% | 26,042 | 29,082,206 |
| 2024-11-11 | 10.97 | 11.3 | 10.76 | 11.21 | +2.37% | 25,009 | 27,769,946 |
| 2024-11-08 | 10.99 | 11.07 | 10.84 | 10.95 | +0.09% | 24,256 | 26,525,394 |
| 2024-11-07 | 10.61 | 11.11 | 10.61 | 10.94 | +2.24% | 31,154 | 33,782,371 |
| 2024-11-06 | 10.72 | 10.77 | 10.6 | 10.7 | -0.19% | 18,119 | 19,376,306 |
| 2024-11-05 | 10.53 | 10.73 | 10.53 | 10.72 | +1.61% | 22,733 | 24,231,365 |
| 2024-11-04 | 10.35 | 10.56 | 10.26 | 10.55 | +2.13% | 13,525 | 14,173,850 |
| 2024-11-01 | 10.5 | 10.66 | 10.25 | 10.33 | -2.46% | 28,749 | 29,964,725 |
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：