股票概览
11.5
+1.32%
+0.15
11.34
开盘价
11.75
最高价
11.1
最低价
177,293
成交量
数据更新至: 2024-11-29
技术指标
11.45
MA5 (5日均线)
11.62
MA10 (10日均线)
12.16
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 | 11.34 | 11.75 | 11.1 | 11.5 | +1.32% | 177,293 | 202,558,566 |
| 2024-11-28 | 11.49 | 11.68 | 11.28 | 11.35 | -1.48% | 150,614 | 172,353,741 |
| 2024-11-27 | 11.28 | 11.54 | 10.96 | 11.52 | +1.59% | 173,650 | 194,616,012 |
| 2024-11-26 | 11.44 | 11.85 | 11.32 | 11.34 | -1.73% | 121,410 | 140,405,878 |
| 2024-11-25 | 11.7 | 11.7 | 11.11 | 11.54 | +0.52% | 164,858 | 187,392,456 |
| 2024-11-22 | 12.08 | 12.45 | 11.45 | 11.48 | -5.98% | 226,980 | 271,491,096 |
| 2024-11-21 | 12.02 | 12.38 | 11.93 | 12.21 | +0.74% | 165,562 | 201,506,688 |
| 2024-11-20 | 11.79 | 12.3 | 11.76 | 12.12 | +2.28% | 174,608 | 210,261,999 |
| 2024-11-19 | 11.34 | 11.89 | 11.2 | 11.85 | +5.33% | 208,517 | 241,444,363 |
| 2024-11-18 | 12.18 | 12.37 | 11.11 | 11.25 | -7.64% | 262,241 | 299,654,537 |
| 2024-11-15 | 12.62 | 13.06 | 12.16 | 12.18 | -4.02% | 235,782 | 297,237,402 |
| 2024-11-14 | 13.01 | 13.37 | 12.67 | 12.69 | -3.28% | 245,189 | 319,187,700 |
| 2024-11-13 | 12.91 | 13.2 | 12.63 | 13.12 | +1.08% | 268,121 | 347,776,394 |
| 2024-11-12 | 13.5 | 13.5 | 12.75 | 12.98 | -3.21% | 337,818 | 442,000,522 |
| 2024-11-11 | 12.71 | 13.66 | 12.7 | 13.41 | +5.01% | 402,420 | 533,522,230 |
| 2024-11-08 | 12.7 | 13.29 | 12.7 | 12.77 | +0.63% | 364,650 | 474,206,232 |
| 2024-11-07 | 12.25 | 12.9 | 12.18 | 12.69 | +1.76% | 271,747 | 341,641,415 |
| 2024-11-06 | 12.69 | 12.94 | 12.21 | 12.47 | -1.34% | 302,468 | 381,540,226 |
| 2024-11-05 | 12.12 | 12.79 | 12.01 | 12.64 | +4.03% | 276,588 | 346,316,777 |
| 2024-11-04 | 11.67 | 12.25 | 11.61 | 12.15 | +3.32% | 224,741 | 269,691,667 |
| 2024-11-01 | 13.12 | 13.12 | 11.7 | 11.76 | -11.18% | 458,176 | 558,576,994 |
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：