股票概览
11.99
+2.3%
+0.27
11.73
开盘价
12
最高价
11.57
最低价
50,667
成交量
数据更新至: 2024-11-29
技术指标
11.59
MA5 (5日均线)
11.00
MA10 (10日均线)
10.98
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 | 11.73 | 12 | 11.57 | 11.99 | +2.3% | 50,667 | 60,030,772 |
| 2024-11-28 | 11.93 | 11.98 | 11.65 | 11.72 | -0.09% | 43,393 | 51,161,164 |
| 2024-11-27 | 11.78 | 11.8 | 11.31 | 11.73 | +1.12% | 51,350 | 59,599,135 |
| 2024-11-26 | 10.92 | 12.08 | 10.82 | 11.6 | +6.32% | 95,155 | 111,315,830 |
| 2024-11-25 | 10.35 | 10.93 | 10.3 | 10.91 | +6.13% | 39,376 | 41,908,320 |
| 2024-11-22 | 10.55 | 10.98 | 10.27 | 10.28 | -3.93% | 37,016 | 39,649,069 |
| 2024-11-21 | 10.64 | 10.9 | 10.58 | 10.7 | +0.75% | 20,495 | 21,961,044 |
| 2024-11-20 | 10.4 | 10.74 | 10.3 | 10.62 | +2.51% | 25,386 | 26,865,139 |
| 2024-11-19 | 10.11 | 10.36 | 10.02 | 10.36 | +3.19% | 21,988 | 22,411,793 |
| 2024-11-18 | 10.57 | 10.61 | 9.9 | 10.04 | -5.01% | 37,026 | 37,838,776 |
| 2024-11-15 | 10.81 | 11 | 10.5 | 10.57 | -3.29% | 34,459 | 37,128,928 |
| 2024-11-14 | 11.27 | 11.33 | 10.9 | 10.93 | -3.02% | 24,116 | 26,741,789 |
| 2024-11-13 | 11.51 | 11.65 | 11.05 | 11.27 | -2.34% | 31,815 | 36,011,181 |
| 2024-11-12 | 11.75 | 12.05 | 11.4 | 11.54 | -1.11% | 52,222 | 61,432,385 |
| 2024-11-11 | 11.11 | 11.68 | 11.03 | 11.67 | +5.99% | 51,213 | 58,403,352 |
| 2024-11-08 | 10.81 | 11.22 | 10.81 | 11.01 | +2.23% | 47,384 | 52,489,565 |
| 2024-11-07 | 10.44 | 10.84 | 10.42 | 10.77 | +1.89% | 35,884 | 38,349,883 |
| 2024-11-06 | 10.6 | 10.99 | 10.5 | 10.57 | -0.38% | 29,736 | 31,856,971 |
| 2024-11-05 | 10.51 | 10.79 | 10.51 | 10.61 | -0.19% | 35,727 | 37,979,137 |
| 2024-11-04 | 10.22 | 10.7 | 10.21 | 10.63 | +3.2% | 26,028 | 27,356,256 |
| 2024-11-01 | 10.81 | 10.92 | 10.25 | 10.3 | -2.83% | 40,676 | 42,739,635 |
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：