股票概览
11.21
+0.45%
+0.05
11.58
开盘价
11.72
最高价
10.74
最低价
88,734
成交量
数据更新至: 2024-11-29
技术指标
11.19
MA5 (5日均线)
12.30
MA10 (10日均线)
12.72
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 | 11.72 | 10.74 | 11.21 | +0.45% | 88,734 | 100,973,687 |
| 2024-11-28 | 10.59 | 11.16 | 10.34 | 11.16 | +4.99% | 77,994 | 83,975,313 |
| 2024-11-27 | 10.72 | 10.88 | 10.63 | 10.63 | -5% | 21,897 | 23,396,578 |
| 2024-11-26 | 11.19 | 11.86 | 11.19 | 11.19 | -5.01% | 118,712 | 134,021,947 |
| 2024-11-25 | 11.78 | 11.78 | 11.78 | 11.78 | -5% | 4,711 | 5,549,558 |
| 2024-11-22 | 12.4 | 12.4 | 12.4 | 12.4 | -4.98% | 3,848 | 4,771,520 |
| 2024-11-21 | 13.05 | 13.05 | 13.05 | 13.05 | -5.02% | 13,179 | 17,198,595 |
| 2024-11-20 | 12.92 | 14.19 | 12.92 | 13.74 | +1.25% | 62,530 | 84,910,113 |
| 2024-11-19 | 14.99 | 14.99 | 13.57 | 13.57 | -4.97% | 39,761 | 56,948,900 |
| 2024-11-18 | 14.18 | 14.28 | 14 | 14.28 | +5% | 16,085 | 22,867,905 |
| 2024-11-15 | 12.45 | 13.6 | 12.45 | 13.6 | +5.02% | 55,473 | 72,771,456 |
| 2024-11-14 | 12.6 | 13.81 | 12.57 | 12.95 | -1.6% | 79,218 | 104,668,616 |
| 2024-11-13 | 13.26 | 13.69 | 13.16 | 13.16 | -4.98% | 49,536 | 65,404,934 |
| 2024-11-12 | 14.2 | 14.49 | 13.51 | 13.85 | -1% | 76,272 | 107,191,358 |
| 2024-11-11 | 14.7 | 14.7 | 13.53 | 13.99 | -0.43% | 89,810 | 128,056,629 |
| 2024-11-08 | 14.05 | 14.05 | 14.05 | 14.05 | +5.01% | 4,721 | 6,632,668 |
| 2024-11-07 | 13.3 | 13.38 | 13.2 | 13.38 | +5.02% | 15,312 | 20,421,738 |
| 2024-11-06 | 12.74 | 12.74 | 11.6 | 12.74 | +5.03% | 62,960 | 79,795,191 |
| 2024-11-05 | 12.13 | 12.13 | 12.13 | 12.13 | +5.02% | 3,422 | 4,150,886 |
| 2024-11-04 | 11.53 | 11.55 | 11.43 | 11.55 | +5% | 14,189 | 16,353,519 |
| 2024-11-01 | 11 | 11 | 10.3 | 11 | +4.96% | 132,647 | 144,184,539 |
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：