股票概览
11.8
+1.72%
+0.2
11.55
开盘价
11.91
最高价
11.55
最低价
44,436
成交量
数据更新至: 2024-11-29
技术指标
11.56
MA5 (5日均线)
11.63
MA10 (10日均线)
11.74
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 | 11.55 | 11.91 | 11.55 | 11.8 | +1.72% | 44,436 | 52,294,251 |
| 2024-11-28 | 11.65 | 11.75 | 11.51 | 11.6 | -0.26% | 29,636 | 34,510,014 |
| 2024-11-27 | 11.26 | 11.65 | 11.18 | 11.63 | +2.38% | 38,326 | 43,757,816 |
| 2024-11-26 | 11.37 | 11.55 | 11.26 | 11.36 | -0.35% | 31,988 | 36,491,997 |
| 2024-11-25 | 11.2 | 11.42 | 11.18 | 11.4 | +1.79% | 48,541 | 54,870,893 |
| 2024-11-22 | 11.78 | 11.84 | 11.19 | 11.2 | -5.49% | 55,303 | 63,523,630 |
| 2024-11-21 | 11.89 | 12.04 | 11.75 | 11.85 | -0.75% | 42,271 | 50,263,066 |
| 2024-11-20 | 11.87 | 11.96 | 11.73 | 11.94 | +0.67% | 39,187 | 46,392,413 |
| 2024-11-19 | 11.73 | 11.87 | 11.63 | 11.86 | +1.72% | 38,687 | 45,530,334 |
| 2024-11-18 | 11.79 | 11.85 | 11.44 | 11.66 | -0.34% | 62,669 | 73,008,457 |
| 2024-11-15 | 12.19 | 12.29 | 11.67 | 11.7 | -4.02% | 54,685 | 65,507,932 |
| 2024-11-14 | 12.19 | 12.47 | 12.13 | 12.19 | -0.65% | 73,434 | 90,359,392 |
| 2024-11-13 | 12.05 | 12.29 | 11.75 | 12.27 | +1.4% | 75,157 | 90,672,726 |
| 2024-11-12 | 12.44 | 12.5 | 11.98 | 12.1 | -2.81% | 84,466 | 103,361,479 |
| 2024-11-11 | 12.08 | 12.65 | 11.79 | 12.45 | +3.06% | 145,387 | 178,944,935 |
| 2024-11-08 | 11.75 | 12.25 | 11.61 | 12.08 | +4.32% | 154,503 | 184,277,502 |
| 2024-11-07 | 11.25 | 11.58 | 11.11 | 11.58 | +2.57% | 84,087 | 95,756,462 |
| 2024-11-06 | 11.42 | 11.46 | 11.2 | 11.29 | -1.05% | 78,744 | 89,123,397 |
| 2024-11-05 | 11.31 | 11.45 | 11.09 | 11.41 | +0.62% | 96,378 | 109,067,600 |
| 2024-11-04 | 11.41 | 11.58 | 11.25 | 11.34 | -1.73% | 104,178 | 118,282,270 |
| 2024-11-01 | 11.34 | 11.75 | 11.28 | 11.54 | +0.7% | 94,420 | 108,579,759 |
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：