股票概览
11.68
-1.52%
-0.18
11.7
开盘价
11.83
最高价
11.41
最低价
47,818
成交量
数据更新至: 2024-11-29
技术指标
12.01
MA5 (5日均线)
11.85
MA10 (10日均线)
11.98
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 | 11.7 | 11.83 | 11.41 | 11.68 | -1.52% | 47,818 | 55,708,562 |
| 2024-11-28 | 11.9 | 12.38 | 11.68 | 11.86 | -1.25% | 57,605 | 68,744,470 |
| 2024-11-27 | 11.68 | 12.03 | 11.48 | 12.01 | -5.8% | 83,830 | 98,261,865 |
| 2024-11-26 | 11.74 | 12.91 | 11.58 | 12.75 | +8.6% | 96,816 | 122,563,199 |
| 2024-11-25 | 11.34 | 11.75 | 11.34 | 11.74 | +3.53% | 16,617 | 19,244,484 |
| 2024-11-22 | 11.83 | 11.98 | 11.32 | 11.34 | -4.06% | 18,399 | 21,463,132 |
| 2024-11-21 | 11.93 | 12.07 | 11.72 | 11.82 | -0.59% | 10,918 | 12,975,596 |
| 2024-11-20 | 11.81 | 11.91 | 11.68 | 11.89 | +1.28% | 12,608 | 14,891,400 |
| 2024-11-19 | 11.59 | 11.77 | 11.44 | 11.74 | +1.03% | 15,379 | 17,846,043 |
| 2024-11-18 | 11.79 | 12.12 | 11.49 | 11.62 | -0.85% | 22,085 | 25,937,687 |
| 2024-11-15 | 11.95 | 12.2 | 11.69 | 11.72 | -2.17% | 20,133 | 24,045,352 |
| 2024-11-14 | 12.58 | 12.72 | 11.96 | 11.98 | -5% | 28,916 | 35,396,093 |
| 2024-11-13 | 12.67 | 13 | 12.56 | 12.61 | -0.63% | 31,465 | 40,018,738 |
| 2024-11-12 | 12.57 | 12.95 | 12.51 | 12.69 | +0.95% | 55,478 | 70,559,869 |
| 2024-11-11 | 12.7 | 12.7 | 12.2 | 12.57 | +0.48% | 47,655 | 59,328,638 |
| 2024-11-08 | 11.99 | 12.51 | 11.85 | 12.51 | +4.6% | 58,456 | 71,305,800 |
| 2024-11-07 | 11.66 | 11.97 | 11.66 | 11.96 | +1.61% | 27,632 | 32,800,636 |
| 2024-11-06 | 11.86 | 12.11 | 11.66 | 11.77 | -0.93% | 29,795 | 35,252,935 |
| 2024-11-05 | 11.35 | 12.06 | 11.33 | 11.88 | +4.03% | 43,796 | 51,308,644 |
| 2024-11-04 | 11.39 | 11.47 | 11.18 | 11.42 | -0.26% | 21,452 | 24,205,615 |
| 2024-11-01 | 11.68 | 11.77 | 11.37 | 11.45 | -2.22% | 22,227 | 25,620,045 |
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：