股票概览
11.65
+1.57%
+0.18
11.47
开盘价
11.69
最高价
11.35
最低价
35,580
成交量
数据更新至: 2024-11-29
技术指标
11.26
MA5 (5日均线)
11.06
MA10 (10日均线)
11.05
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 | 11.47 | 11.69 | 11.35 | 11.65 | +1.57% | 35,580 | 41,252,270 |
| 2024-11-28 | 11.26 | 11.5 | 11.18 | 11.47 | +2.05% | 32,010 | 36,437,182 |
| 2024-11-27 | 10.91 | 11.25 | 10.73 | 11.24 | +2.37% | 34,159 | 37,896,090 |
| 2024-11-26 | 11.09 | 11.13 | 10.94 | 10.98 | +0.37% | 14,807 | 16,320,054 |
| 2024-11-25 | 10.85 | 10.98 | 10.72 | 10.94 | +2.15% | 17,763 | 19,332,152 |
| 2024-11-22 | 11.12 | 11.29 | 10.67 | 10.71 | -3.95% | 21,502 | 23,584,723 |
| 2024-11-21 | 11.19 | 11.29 | 11 | 11.15 | +0.27% | 21,552 | 23,995,901 |
| 2024-11-20 | 10.81 | 11.24 | 10.66 | 11.12 | +3.54% | 26,845 | 29,627,900 |
| 2024-11-19 | 10.66 | 10.75 | 10.46 | 10.74 | +1.32% | 17,976 | 19,114,100 |
| 2024-11-18 | 10.83 | 10.93 | 10.52 | 10.6 | -2.12% | 22,988 | 24,512,931 |
| 2024-11-15 | 10.93 | 11.1 | 10.82 | 10.83 | -1.19% | 16,270 | 17,849,944 |
| 2024-11-14 | 11.21 | 11.28 | 10.95 | 10.96 | -2.14% | 18,708 | 20,704,272 |
| 2024-11-13 | 11.18 | 11.27 | 10.98 | 11.2 | +0.18% | 14,513 | 16,139,616 |
| 2024-11-12 | 11.24 | 11.36 | 11.09 | 11.18 | -0.62% | 21,955 | 24,695,871 |
| 2024-11-11 | 11.15 | 11.25 | 11.06 | 11.25 | +1.26% | 19,505 | 21,783,532 |
| 2024-11-08 | 11.28 | 11.31 | 11.06 | 11.11 | -0.45% | 20,241 | 22,570,451 |
| 2024-11-07 | 10.99 | 11.17 | 10.88 | 11.16 | +2.2% | 25,137 | 27,848,643 |
| 2024-11-06 | 10.99 | 11.26 | 10.82 | 10.92 | -0.64% | 27,399 | 30,117,397 |
| 2024-11-05 | 10.77 | 10.99 | 10.76 | 10.99 | +1.95% | 20,716 | 22,570,756 |
| 2024-11-04 | 10.63 | 10.79 | 10.59 | 10.78 | +1.51% | 13,932 | 14,877,550 |
| 2024-11-01 | 10.98 | 10.98 | 10.61 | 10.62 | -3.37% | 20,911 | 22,440,156 |
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：