股票概览
11.8
+1.37%
+0.16
11.58
开盘价
11.89
最高价
11.45
最低价
11,157
成交量
数据更新至: 2024-11-29
技术指标
11.58
MA5 (5日均线)
11.59
MA10 (10日均线)
11.79
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 | 11.58 | 11.89 | 11.45 | 11.8 | +1.37% | 11,157 | 13,102,169 |
| 2024-11-28 | 11.4 | 11.77 | 11.34 | 11.64 | +2.11% | 14,039 | 16,335,831 |
| 2024-11-27 | 11.4 | 11.46 | 10.85 | 11.4 | 0% | 13,134 | 14,627,886 |
| 2024-11-26 | 11.6 | 11.74 | 11.32 | 11.4 | -2.06% | 9,236 | 10,626,004 |
| 2024-11-25 | 11.36 | 11.64 | 11.33 | 11.64 | +1.84% | 10,125 | 11,637,908 |
| 2024-11-22 | 11.99 | 12.03 | 11.13 | 11.43 | -4.11% | 15,488 | 18,123,722 |
| 2024-11-21 | 12 | 12.05 | 11.61 | 11.92 | -0.17% | 12,644 | 14,972,250 |
| 2024-11-20 | 11.54 | 11.95 | 11.46 | 11.94 | +3.92% | 13,113 | 15,430,529 |
| 2024-11-19 | 11.33 | 11.54 | 11.04 | 11.49 | +1.95% | 9,615 | 10,892,851 |
| 2024-11-18 | 11.87 | 11.9 | 11.1 | 11.27 | -4.41% | 13,450 | 15,453,164 |
| 2024-11-15 | 11.7 | 12.13 | 11.6 | 11.79 | -2.56% | 11,645 | 13,890,794 |
| 2024-11-14 | 12.4 | 12.49 | 11.8 | 12.1 | -2.81% | 13,144 | 15,951,350 |
| 2024-11-13 | 12.3 | 12.6 | 12.03 | 12.45 | +0.89% | 12,526 | 15,464,801 |
| 2024-11-12 | 12.89 | 12.89 | 12.2 | 12.34 | -4.19% | 22,919 | 28,686,060 |
| 2024-11-11 | 12.09 | 12.95 | 11.98 | 12.88 | +5.66% | 25,566 | 31,981,934 |
| 2024-11-08 | 11.96 | 12.48 | 11.72 | 12.19 | +2.52% | 23,973 | 29,086,673 |
| 2024-11-07 | 11.5 | 11.95 | 11.3 | 11.89 | +3.75% | 14,165 | 16,609,036 |
| 2024-11-06 | 11.53 | 11.85 | 11.32 | 11.46 | -0.52% | 15,389 | 17,940,773 |
| 2024-11-05 | 11.4 | 11.55 | 11.3 | 11.52 | +2.4% | 13,047 | 14,904,184 |
| 2024-11-04 | 11.58 | 11.59 | 10.9 | 11.25 | -0.97% | 15,611 | 17,544,851 |
| 2024-11-01 | 11.37 | 12.5 | 11 | 11.36 | +0.35% | 21,719 | 24,973,985 |
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：