股票概览
11.54
-1.2%
-0.14
11.6
开盘价
11.78
最高价
11.37
最低价
67,120
成交量
数据更新至: 2024-11-29
技术指标
11.48
MA5 (5日均线)
11.10
MA10 (10日均线)
10.64
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 | 11.6 | 11.78 | 11.37 | 11.54 | -1.2% | 67,120 | 77,306,574 |
| 2024-11-28 | 11.37 | 12.06 | 11.31 | 11.68 | +2.46% | 97,105 | 113,817,994 |
| 2024-11-27 | 11.34 | 11.55 | 11.03 | 11.4 | +0.35% | 72,901 | 82,154,916 |
| 2024-11-26 | 11.31 | 11.89 | 11.12 | 11.36 | -0.44% | 126,168 | 145,212,317 |
| 2024-11-25 | 10.51 | 11.62 | 10.5 | 11.41 | +8.05% | 139,855 | 156,707,987 |
| 2024-11-22 | 11 | 11.4 | 10.53 | 10.56 | -4.69% | 68,455 | 74,524,160 |
| 2024-11-21 | 10.95 | 11.21 | 10.79 | 11.08 | +0.73% | 76,555 | 84,327,925 |
| 2024-11-20 | 10.58 | 11.24 | 10.37 | 11 | +3.97% | 98,206 | 106,271,828 |
| 2024-11-19 | 10.31 | 10.6 | 10.15 | 10.58 | +1.93% | 76,048 | 78,918,771 |
| 2024-11-18 | 10.94 | 11.2 | 10.3 | 10.38 | -4.77% | 109,909 | 117,658,304 |
| 2024-11-15 | 10.83 | 11.22 | 10.76 | 10.9 | -0.46% | 110,756 | 121,446,179 |
| 2024-11-14 | 10.9 | 11.32 | 10.58 | 10.95 | -3.18% | 160,318 | 175,981,921 |
| 2024-11-13 | 10.8 | 11.34 | 10.36 | 11.31 | +3.29% | 255,088 | 280,320,268 |
| 2024-11-12 | 9.99 | 10.95 | 9.99 | 10.95 | +10.05% | 234,186 | 254,305,335 |
| 2024-11-11 | 9.68 | 9.96 | 9.6 | 9.95 | +3.11% | 41,969 | 41,194,555 |
| 2024-11-08 | 9.67 | 9.74 | 9.6 | 9.65 | +0.1% | 25,082 | 24,230,703 |
| 2024-11-07 | 9.49 | 9.66 | 9.45 | 9.64 | +1.47% | 25,479 | 24,401,834 |
| 2024-11-06 | 9.6 | 9.62 | 9.46 | 9.5 | -0.73% | 24,484 | 23,328,733 |
| 2024-11-05 | 9.49 | 9.59 | 9.47 | 9.57 | +1.06% | 25,189 | 24,047,021 |
| 2024-11-04 | 9.28 | 9.54 | 9.25 | 9.47 | +1.83% | 23,926 | 22,618,941 |
| 2024-11-01 | 9.6 | 9.69 | 9.29 | 9.3 | -2.52% | 26,462 | 24,954,802 |
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：