股票概览
11.22
-3.69%
-0.43
11.58
开盘价
11.82
最高价
11.15
最低价
111,225
成交量
数据更新至: 2024-11-29
技术指标
11.28
MA5 (5日均线)
11.29
MA10 (10日均线)
11.17
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 | 11.58 | 11.82 | 11.15 | 11.22 | -3.69% | 111,225 | 127,809,417 |
| 2024-11-28 | 11.39 | 11.85 | 11.3 | 11.65 | +2.46% | 50,312 | 58,409,087 |
| 2024-11-27 | 10.9 | 11.41 | 10.52 | 11.37 | +4.5% | 38,038 | 42,023,405 |
| 2024-11-26 | 11.27 | 11.31 | 10.8 | 10.88 | -3.46% | 30,667 | 33,695,288 |
| 2024-11-25 | 11.13 | 11.34 | 11.04 | 11.27 | +0.45% | 22,282 | 24,921,998 |
| 2024-11-22 | 11.6 | 11.79 | 11.19 | 11.22 | -3.28% | 36,381 | 41,864,788 |
| 2024-11-21 | 11.65 | 11.79 | 11.46 | 11.6 | -1.02% | 59,086 | 68,722,189 |
| 2024-11-20 | 11.21 | 11.76 | 11.14 | 11.72 | +4.64% | 81,911 | 94,277,892 |
| 2024-11-19 | 10.72 | 11.2 | 10.62 | 11.2 | +4.48% | 57,988 | 63,972,087 |
| 2024-11-18 | 10.82 | 10.92 | 10.56 | 10.72 | -0.92% | 20,182 | 21,686,009 |
| 2024-11-15 | 11 | 11.21 | 10.71 | 10.82 | -2.52% | 28,543 | 31,389,287 |
| 2024-11-14 | 11.2 | 11.24 | 10.97 | 11.1 | -1.07% | 27,693 | 30,647,506 |
| 2024-11-13 | 11.08 | 11.23 | 10.93 | 11.22 | +1.26% | 36,161 | 40,105,712 |
| 2024-11-12 | 11.2 | 11.28 | 10.98 | 11.08 | -1.07% | 32,578 | 36,364,229 |
| 2024-11-11 | 11.1 | 11.22 | 11.04 | 11.2 | +0.27% | 30,722 | 34,173,383 |
| 2024-11-08 | 11.4 | 11.43 | 11.12 | 11.17 | -1.41% | 32,108 | 36,100,684 |
| 2024-11-07 | 10.98 | 11.39 | 10.92 | 11.33 | +3% | 62,670 | 70,507,208 |
| 2024-11-06 | 11.04 | 11.43 | 10.9 | 11 | -0.36% | 51,111 | 56,715,294 |
| 2024-11-05 | 10.54 | 11.4 | 10.54 | 11.04 | +3.76% | 45,353 | 49,354,121 |
| 2024-11-04 | 10.44 | 10.65 | 10.35 | 10.64 | +0.76% | 17,580 | 18,529,316 |
| 2024-11-01 | 10.89 | 10.9 | 10.47 | 10.56 | -3.12% | 23,048 | 24,537,117 |
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：