股票概览
11.69
+2.01%
+0.23
11.4
开盘价
11.82
最高价
11.4
最低价
54,401
成交量
数据更新至: 2024-11-29
技术指标
11.56
MA5 (5日均线)
11.93
MA10 (10日均线)
11.49
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 | 11.4 | 11.82 | 11.4 | 11.69 | +2.01% | 54,401 | 63,494,735 |
| 2024-11-28 | 11.78 | 11.98 | 11.44 | 11.46 | 0% | 53,351 | 61,979,534 |
| 2024-11-27 | 11.51 | 11.53 | 10.77 | 11.46 | -0.17% | 57,507 | 64,239,057 |
| 2024-11-26 | 11.69 | 11.85 | 11.41 | 11.48 | -1.96% | 53,388 | 62,046,769 |
| 2024-11-25 | 11.94 | 12.02 | 11.3 | 11.71 | -1.6% | 66,795 | 77,942,966 |
| 2024-11-22 | 12.4 | 12.7 | 11.89 | 11.9 | -3.49% | 85,129 | 104,447,360 |
| 2024-11-21 | 12.19 | 12.45 | 11.96 | 12.33 | +1.15% | 80,901 | 98,906,293 |
| 2024-11-20 | 12.15 | 12.3 | 11.93 | 12.19 | -0.97% | 79,316 | 96,004,363 |
| 2024-11-19 | 12.41 | 12.44 | 11.9 | 12.31 | -3.9% | 116,874 | 142,678,413 |
| 2024-11-18 | 11.72 | 12.85 | 11.71 | 12.81 | +7.29% | 148,555 | 183,065,540 |
| 2024-11-15 | 11.7 | 12.4 | 11.7 | 11.94 | +1.53% | 130,416 | 157,502,950 |
| 2024-11-14 | 12.5 | 12.76 | 11.66 | 11.76 | -3.69% | 190,180 | 232,954,363 |
| 2024-11-13 | 11 | 12.21 | 10.88 | 12.21 | +10% | 89,094 | 105,555,450 |
| 2024-11-12 | 10.68 | 11.1 | 10.68 | 11.1 | +4.03% | 74,078 | 80,308,126 |
| 2024-11-11 | 10.58 | 10.73 | 10.52 | 10.67 | +0.85% | 45,125 | 47,935,590 |
| 2024-11-08 | 10.79 | 10.87 | 10.54 | 10.58 | -1.49% | 50,500 | 53,802,073 |
| 2024-11-07 | 10.55 | 10.79 | 10.45 | 10.74 | +1.32% | 52,984 | 56,612,595 |
| 2024-11-06 | 10.66 | 10.81 | 10.42 | 10.6 | -0.47% | 63,795 | 67,661,903 |
| 2024-11-05 | 10.26 | 11 | 10.2 | 10.65 | +4.31% | 80,716 | 85,889,431 |
| 2024-11-04 | 10.01 | 10.22 | 9.94 | 10.21 | +2.2% | 29,795 | 30,136,433 |
| 2024-11-01 | 10.25 | 10.29 | 9.89 | 9.99 | -3.2% | 41,478 | 41,672,161 |
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：