股票概览
11.63
-0.77%
-0.09
11.54
开盘价
11.75
最高价
11.44
最低价
76,309
成交量
数据更新至: 2024-11-29
技术指标
11.71
MA5 (5日均线)
11.58
MA10 (10日均线)
11.31
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 | 11.54 | 11.75 | 11.44 | 11.63 | -0.77% | 76,309 | 88,475,141 |
| 2024-11-28 | 11.41 | 12.18 | 11.25 | 11.72 | +1.82% | 102,956 | 120,205,464 |
| 2024-11-27 | 11.35 | 11.55 | 10.92 | 11.51 | -0.69% | 78,026 | 87,527,873 |
| 2024-11-26 | 12.24 | 12.25 | 11.08 | 11.59 | -4.37% | 95,077 | 112,985,599 |
| 2024-11-25 | 11.96 | 12.16 | 11.65 | 12.12 | +1.85% | 122,281 | 146,029,167 |
| 2024-11-22 | 11.4 | 12.27 | 11.18 | 11.9 | +4.02% | 170,876 | 200,372,089 |
| 2024-11-21 | 11.18 | 11.65 | 11.18 | 11.44 | +1.06% | 91,830 | 104,868,626 |
| 2024-11-20 | 11.19 | 11.38 | 11.08 | 11.32 | -0.35% | 96,043 | 108,003,525 |
| 2024-11-19 | 11.03 | 11.36 | 10.81 | 11.36 | +1.43% | 97,396 | 107,862,359 |
| 2024-11-18 | 12.02 | 12.12 | 11.03 | 11.2 | -8.65% | 174,727 | 198,233,513 |
| 2024-11-15 | 11.91 | 12.8 | 11.46 | 12.26 | +2.25% | 242,401 | 289,872,803 |
| 2024-11-14 | 12.17 | 12.88 | 11.88 | 11.99 | -1.48% | 308,790 | 382,593,722 |
| 2024-11-13 | 10.95 | 12.17 | 10.8 | 12.17 | +10.04% | 262,377 | 309,178,093 |
| 2024-11-12 | 10.63 | 11.5 | 10.63 | 11.06 | +3.95% | 120,930 | 132,974,028 |
| 2024-11-11 | 10.51 | 10.65 | 10.46 | 10.64 | +0.85% | 49,725 | 52,597,278 |
| 2024-11-08 | 10.75 | 10.79 | 10.48 | 10.55 | -1.4% | 62,348 | 65,983,884 |
| 2024-11-07 | 10.48 | 10.78 | 10.41 | 10.7 | +0.56% | 73,441 | 78,117,980 |
| 2024-11-06 | 10.33 | 10.87 | 10.22 | 10.64 | +4.01% | 98,982 | 104,352,333 |
| 2024-11-05 | 10.15 | 10.25 | 10.08 | 10.23 | +0.79% | 56,614 | 57,588,199 |
| 2024-11-04 | 9.96 | 10.18 | 9.9 | 10.15 | +2.01% | 39,866 | 40,259,241 |
| 2024-11-01 | 10.23 | 10.39 | 9.9 | 9.95 | -2.74% | 64,597 | 65,053,510 |
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：