股票概览
11.54
-2.78%
-0.33
11.82
开盘价
11.89
最高价
11.41
最低价
43,174
成交量
数据更新至: 2024-11-29
技术指标
11.78
MA5 (5日均线)
11.30
MA10 (10日均线)
10.93
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 | 11.82 | 11.89 | 11.41 | 11.54 | -2.78% | 43,174 | 50,150,509 |
| 2024-11-28 | 12.47 | 12.59 | 11.73 | 11.87 | -0.34% | 39,150 | 47,332,945 |
| 2024-11-27 | 11.71 | 12.23 | 11.32 | 11.91 | +0.85% | 41,130 | 48,467,141 |
| 2024-11-26 | 11.7 | 11.99 | 11.42 | 11.81 | +0.43% | 35,381 | 41,334,488 |
| 2024-11-25 | 11.28 | 12.1 | 11.28 | 11.76 | +4.07% | 58,205 | 68,402,354 |
| 2024-11-22 | 11.71 | 12.48 | 11.26 | 11.3 | +3.67% | 90,868 | 107,929,957 |
| 2024-11-21 | 10.89 | 11.18 | 10.82 | 10.9 | +0.18% | 22,975 | 25,302,724 |
| 2024-11-20 | 10.69 | 10.99 | 10.6 | 10.88 | +2.16% | 18,931 | 20,576,467 |
| 2024-11-19 | 10.49 | 10.68 | 10.27 | 10.65 | +2.6% | 13,235 | 13,894,258 |
| 2024-11-18 | 10.53 | 10.67 | 10.3 | 10.38 | -1.42% | 13,536 | 14,169,567 |
| 2024-11-15 | 10.7 | 10.87 | 10.5 | 10.53 | -2.23% | 14,647 | 15,653,942 |
| 2024-11-14 | 11.01 | 11.11 | 10.66 | 10.77 | -2.53% | 18,498 | 20,046,673 |
| 2024-11-13 | 11.3 | 11.3 | 10.81 | 11.05 | -2.3% | 32,042 | 35,299,829 |
| 2024-11-12 | 11.73 | 11.86 | 11.05 | 11.31 | -0.53% | 69,375 | 78,812,885 |
| 2024-11-11 | 10.46 | 11.99 | 10.38 | 11.37 | +9.43% | 68,075 | 77,614,782 |
| 2024-11-08 | 10.25 | 10.52 | 10.25 | 10.39 | +1.37% | 16,101 | 16,765,806 |
| 2024-11-07 | 10.01 | 10.27 | 10.01 | 10.25 | +1.18% | 12,556 | 12,792,287 |
| 2024-11-06 | 10.03 | 10.18 | 10 | 10.13 | +0.8% | 14,127 | 14,280,667 |
| 2024-11-05 | 9.78 | 10.05 | 9.76 | 10.05 | +2.76% | 19,018 | 18,866,722 |
| 2024-11-04 | 9.71 | 9.85 | 9.59 | 9.78 | +0.72% | 11,646 | 11,363,856 |
| 2024-11-01 | 10.02 | 10.12 | 9.65 | 9.71 | -3.19% | 14,034 | 13,793,744 |
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：