股票概览
11.68
+0.86%
+0.1
11.55
开盘价
11.85
最高价
11.45
最低价
32,028
成交量
数据更新至: 2024-11-29
技术指标
11.60
MA5 (5日均线)
11.61
MA10 (10日均线)
11.71
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 | 11.55 | 11.85 | 11.45 | 11.68 | +0.86% | 32,028 | 37,232,412 |
| 2024-11-28 | 11.56 | 11.72 | 11.5 | 11.58 | +0.26% | 22,575 | 26,243,306 |
| 2024-11-27 | 11.51 | 11.57 | 11.27 | 11.55 | +0.43% | 24,519 | 28,040,154 |
| 2024-11-26 | 11.64 | 11.75 | 11.46 | 11.5 | -1.63% | 17,002 | 19,742,528 |
| 2024-11-25 | 11.47 | 11.71 | 11.35 | 11.69 | +2.1% | 20,679 | 23,936,022 |
| 2024-11-22 | 11.82 | 11.95 | 11.44 | 11.45 | -2.97% | 25,158 | 29,497,822 |
| 2024-11-21 | 11.75 | 11.83 | 11.7 | 11.8 | +0.43% | 21,100 | 24,805,703 |
| 2024-11-20 | 11.64 | 11.78 | 11.63 | 11.75 | +0.51% | 25,806 | 30,239,398 |
| 2024-11-19 | 11.44 | 11.69 | 11.4 | 11.69 | +2.81% | 24,630 | 28,426,701 |
| 2024-11-18 | 11.59 | 11.7 | 11.28 | 11.37 | -1.64% | 29,266 | 33,643,661 |
| 2024-11-15 | 11.81 | 11.89 | 11.53 | 11.56 | -1.28% | 24,482 | 28,700,760 |
| 2024-11-14 | 12.07 | 12.12 | 11.7 | 11.71 | -2.98% | 26,008 | 30,957,182 |
| 2024-11-13 | 11.98 | 12.25 | 11.85 | 12.07 | +1.34% | 32,503 | 39,128,212 |
| 2024-11-12 | 12.03 | 12.23 | 11.84 | 11.91 | -0.75% | 46,508 | 56,094,604 |
| 2024-11-11 | 12.24 | 12.24 | 11.79 | 12 | -2.36% | 67,711 | 80,838,628 |
| 2024-11-08 | 12.59 | 12.94 | 12.2 | 12.29 | +2.25% | 120,805 | 151,204,744 |
| 2024-11-07 | 11.52 | 12.02 | 11.49 | 12.02 | +3.98% | 40,938 | 48,402,471 |
| 2024-11-06 | 11.68 | 11.71 | 11.5 | 11.56 | -1.03% | 36,458 | 42,306,918 |
| 2024-11-05 | 11.4 | 11.76 | 11.32 | 11.68 | +2.46% | 38,796 | 44,719,860 |
| 2024-11-04 | 11.25 | 11.4 | 11.22 | 11.4 | +0.97% | 20,249 | 22,939,802 |
| 2024-11-01 | 11.55 | 11.64 | 11.23 | 11.29 | -3.01% | 33,807 | 38,425,638 |
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：