股票概览
11.8
+0.77%
+0.09
11.75
开盘价
11.91
最高价
11.53
最低价
26,233
成交量
数据更新至: 2024-11-29
技术指标
11.57
MA5 (5日均线)
11.53
MA10 (10日均线)
11.47
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 | 11.75 | 11.91 | 11.53 | 11.8 | +0.77% | 26,233 | 30,860,914 |
| 2024-11-28 | 11.49 | 11.98 | 11.4 | 11.71 | +2.72% | 35,577 | 41,688,113 |
| 2024-11-27 | 11.4 | 11.49 | 11.06 | 11.4 | +0.44% | 20,733 | 23,282,065 |
| 2024-11-26 | 11.52 | 11.65 | 11.28 | 11.35 | -2.24% | 17,961 | 20,526,298 |
| 2024-11-25 | 11.62 | 11.65 | 11.26 | 11.61 | +1.22% | 25,506 | 29,237,260 |
| 2024-11-22 | 11.82 | 12.15 | 11.44 | 11.47 | -3.45% | 34,340 | 40,459,484 |
| 2024-11-21 | 11.65 | 12.15 | 11.53 | 11.88 | +1.54% | 45,588 | 53,806,484 |
| 2024-11-20 | 11.39 | 11.76 | 11.32 | 11.7 | +2.36% | 43,299 | 50,173,378 |
| 2024-11-19 | 10.91 | 12.01 | 10.9 | 11.43 | +4.38% | 50,606 | 57,685,770 |
| 2024-11-18 | 11.5 | 11.54 | 10.84 | 10.95 | -4.2% | 31,831 | 35,290,045 |
| 2024-11-15 | 11.71 | 11.87 | 11.38 | 11.43 | -1.8% | 36,641 | 42,494,805 |
| 2024-11-14 | 12.25 | 12.4 | 11.57 | 11.64 | -6.05% | 47,772 | 56,884,584 |
| 2024-11-13 | 12.18 | 12.4 | 11.7 | 12.39 | +1.98% | 78,126 | 94,251,388 |
| 2024-11-12 | 12.3 | 12.69 | 11.95 | 12.15 | +0.5% | 127,441 | 156,692,379 |
| 2024-11-11 | 11.08 | 12.09 | 11.08 | 12.09 | +10.01% | 109,647 | 128,021,902 |
| 2024-11-08 | 10.99 | 11.1 | 10.83 | 10.99 | +0.37% | 43,220 | 47,306,768 |
| 2024-11-07 | 10.67 | 10.97 | 10.55 | 10.95 | +2.05% | 55,802 | 60,315,141 |
| 2024-11-06 | 10.86 | 10.86 | 10.65 | 10.73 | -1.74% | 52,190 | 56,080,649 |
| 2024-11-05 | 10.88 | 10.92 | 10.71 | 10.92 | +0.28% | 55,124 | 59,702,056 |
| 2024-11-04 | 10.71 | 10.97 | 10.66 | 10.89 | +1.87% | 54,953 | 59,293,128 |
| 2024-11-01 | 11.27 | 11.31 | 10.65 | 10.69 | -6.39% | 75,310 | 81,905,146 |
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：