股票概览
11.7
+1.74%
+0.2
11.54
开盘价
11.82
最高价
11.51
最低价
37,480
成交量
数据更新至: 2024-11-29
技术指标
11.60
MA5 (5日均线)
11.52
MA10 (10日均线)
11.76
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 | 11.54 | 11.82 | 11.51 | 11.7 | +1.74% | 37,480 | 43,869,523 |
| 2024-11-28 | 11.69 | 11.83 | 11.48 | 11.5 | -2.13% | 27,986 | 32,508,702 |
| 2024-11-27 | 11.59 | 11.77 | 11.3 | 11.75 | +1.38% | 31,432 | 36,421,398 |
| 2024-11-26 | 11.45 | 11.78 | 11.3 | 11.59 | +1.31% | 27,912 | 32,440,679 |
| 2024-11-25 | 11.21 | 11.53 | 11.15 | 11.44 | +2.05% | 30,506 | 34,727,575 |
| 2024-11-22 | 11.67 | 11.77 | 11.21 | 11.21 | -3.86% | 26,873 | 31,064,478 |
| 2024-11-21 | 11.55 | 11.74 | 11.46 | 11.66 | +1.57% | 34,028 | 39,450,006 |
| 2024-11-20 | 11.39 | 11.52 | 11.32 | 11.48 | +0.79% | 37,109 | 42,388,743 |
| 2024-11-19 | 11.41 | 11.52 | 11.23 | 11.39 | -0.78% | 39,777 | 45,191,446 |
| 2024-11-18 | 11.58 | 11.68 | 11.33 | 11.48 | -1.03% | 32,521 | 37,405,868 |
| 2024-11-15 | 11.58 | 11.79 | 11.57 | 11.6 | -0.26% | 28,470 | 33,271,797 |
| 2024-11-14 | 11.78 | 11.92 | 11.57 | 11.63 | -2.27% | 40,684 | 47,583,083 |
| 2024-11-13 | 11.7 | 12.05 | 11.63 | 11.9 | +1.02% | 30,702 | 36,347,576 |
| 2024-11-12 | 11.81 | 12.08 | 11.67 | 11.78 | -0.25% | 49,204 | 58,631,212 |
| 2024-11-11 | 11.74 | 11.98 | 11.5 | 11.81 | -1.99% | 47,493 | 55,581,762 |
| 2024-11-08 | 12.26 | 12.33 | 11.95 | 12.05 | -1.79% | 47,043 | 56,954,263 |
| 2024-11-07 | 12.03 | 12.27 | 11.9 | 12.27 | +2.25% | 45,658 | 55,595,683 |
| 2024-11-06 | 12.45 | 12.5 | 11.9 | 12 | -4.23% | 61,641 | 74,933,990 |
| 2024-11-05 | 12.55 | 12.63 | 12.35 | 12.53 | +0.24% | 42,779 | 53,369,444 |
| 2024-11-04 | 12.47 | 12.63 | 12.01 | 12.5 | +0.73% | 41,436 | 51,515,186 |
| 2024-11-01 | 12.46 | 13.07 | 12.26 | 12.41 | -0.08% | 77,364 | 97,259,276 |
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：