股票概览
11.66
+2.19%
+0.25
11.45
开盘价
11.66
最高价
11.38
最低价
21,872
成交量
数据更新至: 2024-11-29
技术指标
11.38
MA5 (5日均线)
11.26
MA10 (10日均线)
11.18
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 | 11.45 | 11.66 | 11.38 | 11.66 | +2.19% | 21,872 | 25,216,367 |
| 2024-11-28 | 11.3 | 11.45 | 11.25 | 11.41 | +0.97% | 21,284 | 24,206,254 |
| 2024-11-27 | 11.2 | 11.35 | 10.89 | 11.3 | +0.62% | 17,646 | 19,644,577 |
| 2024-11-26 | 11.22 | 11.43 | 11.18 | 11.23 | -0.44% | 16,912 | 19,132,572 |
| 2024-11-25 | 11.05 | 11.35 | 11.03 | 11.28 | +1.99% | 18,834 | 21,073,737 |
| 2024-11-22 | 11.43 | 11.59 | 11.03 | 11.06 | -2.9% | 35,138 | 40,069,320 |
| 2024-11-21 | 11.35 | 11.48 | 11.26 | 11.39 | -0.09% | 17,072 | 19,454,865 |
| 2024-11-20 | 11 | 11.57 | 11 | 11.4 | +3.07% | 18,821 | 21,313,212 |
| 2024-11-19 | 10.97 | 11.11 | 10.83 | 11.06 | +2.31% | 15,875 | 17,416,007 |
| 2024-11-18 | 11.07 | 11.18 | 10.73 | 10.81 | -2.17% | 19,892 | 21,780,273 |
| 2024-11-15 | 11.05 | 11.32 | 11.05 | 11.05 | -0.9% | 19,630 | 21,892,427 |
| 2024-11-14 | 11.48 | 11.59 | 11.05 | 11.15 | -3.04% | 17,222 | 19,427,992 |
| 2024-11-13 | 11.36 | 11.58 | 11.21 | 11.5 | +1.68% | 22,265 | 25,365,165 |
| 2024-11-12 | 11.39 | 11.52 | 11.23 | 11.31 | +0.18% | 22,458 | 25,612,448 |
| 2024-11-11 | 11.05 | 11.35 | 11.02 | 11.29 | +1.62% | 21,807 | 24,469,020 |
| 2024-11-08 | 11.3 | 11.38 | 11.01 | 11.11 | -0.45% | 25,788 | 28,707,376 |
| 2024-11-07 | 10.88 | 11.18 | 10.8 | 11.16 | +2.39% | 21,536 | 23,815,522 |
| 2024-11-06 | 10.81 | 11.05 | 10.7 | 10.9 | +0.93% | 19,252 | 20,909,694 |
| 2024-11-05 | 10.71 | 10.84 | 10.61 | 10.8 | +1.03% | 18,319 | 19,629,567 |
| 2024-11-04 | 10.4 | 10.71 | 10.27 | 10.69 | +2.79% | 19,765 | 20,823,785 |
| 2024-11-01 | 10.72 | 10.79 | 10.33 | 10.4 | -2.99% | 25,528 | 26,745,553 |
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：