股票概览
11.65
+1.84%
+0.21
11.36
开盘价
11.76
最高价
11.36
最低价
134,204
成交量
数据更新至: 2024-11-29
技术指标
11.40
MA5 (5日均线)
11.45
MA10 (10日均线)
11.43
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 | 11.36 | 11.76 | 11.36 | 11.65 | +1.84% | 134,204 | 156,062,711 |
| 2024-11-28 | 11.31 | 11.65 | 11.23 | 11.44 | +0.79% | 137,737 | 158,270,946 |
| 2024-11-27 | 11.25 | 11.37 | 11.01 | 11.35 | +0.62% | 94,074 | 105,175,740 |
| 2024-11-26 | 11.22 | 11.43 | 11.14 | 11.28 | +0.09% | 62,493 | 70,580,565 |
| 2024-11-25 | 11.31 | 11.38 | 11.12 | 11.27 | +0.18% | 78,874 | 88,357,829 |
| 2024-11-22 | 11.76 | 11.81 | 11.25 | 11.25 | -4.26% | 109,036 | 125,642,522 |
| 2024-11-21 | 11.78 | 12 | 11.63 | 11.75 | -0.59% | 92,092 | 108,401,921 |
| 2024-11-20 | 11.39 | 11.85 | 11.35 | 11.82 | +3.23% | 188,010 | 218,823,684 |
| 2024-11-19 | 11.2 | 11.46 | 11.13 | 11.45 | +2.23% | 110,703 | 125,510,815 |
| 2024-11-18 | 11.25 | 11.36 | 11 | 11.2 | -0.44% | 162,535 | 181,880,678 |
| 2024-11-15 | 11.31 | 11.44 | 11.23 | 11.25 | -0.53% | 80,519 | 91,005,541 |
| 2024-11-14 | 11.72 | 11.76 | 11.27 | 11.31 | -3.5% | 126,293 | 144,637,483 |
| 2024-11-13 | 11.76 | 11.88 | 11.58 | 11.72 | -0.51% | 100,558 | 117,760,414 |
| 2024-11-12 | 11.69 | 12.16 | 11.68 | 11.78 | +0.77% | 244,758 | 291,080,199 |
| 2024-11-11 | 11.41 | 11.7 | 11.37 | 11.69 | +1.65% | 149,578 | 172,370,511 |
| 2024-11-08 | 11.52 | 11.64 | 11.3 | 11.5 | +0.44% | 155,284 | 177,760,314 |
| 2024-11-07 | 11.15 | 11.65 | 11.15 | 11.45 | +2.23% | 214,930 | 245,894,750 |
| 2024-11-06 | 11.18 | 11.46 | 11.15 | 11.2 | +0.09% | 154,159 | 173,754,786 |
| 2024-11-05 | 11.06 | 11.22 | 10.99 | 11.19 | +1.08% | 169,173 | 187,855,496 |
| 2024-11-04 | 10.78 | 11.08 | 10.74 | 11.07 | +2.12% | 124,746 | 136,687,622 |
| 2024-11-01 | 10.72 | 10.94 | 10.6 | 10.84 | +0.37% | 124,153 | 134,253,853 |
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：