股票概览
11.56
+0.61%
+0.07
11.34
开盘价
11.74
最高价
11.31
最低价
13,105
成交量
数据更新至: 2024-11-29
技术指标
11.53
MA5 (5日均线)
11.69
MA10 (10日均线)
11.45
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 | 11.74 | 11.31 | 11.56 | +0.61% | 13,105 | 15,118,626 |
| 2024-11-28 | 11.48 | 11.65 | 11.3 | 11.49 | +0.52% | 12,611 | 14,513,699 |
| 2024-11-27 | 11.3 | 11.51 | 10.94 | 11.43 | +0.09% | 17,005 | 19,004,832 |
| 2024-11-26 | 11.75 | 11.82 | 11.3 | 11.42 | -2.81% | 15,631 | 17,964,353 |
| 2024-11-25 | 11.55 | 11.77 | 11.4 | 11.75 | +2.8% | 19,987 | 23,148,017 |
| 2024-11-22 | 12.38 | 12.38 | 11.41 | 11.43 | -7.37% | 28,328 | 33,544,834 |
| 2024-11-21 | 12.17 | 12.59 | 12.01 | 12.34 | +1.15% | 30,812 | 37,985,382 |
| 2024-11-20 | 11.8 | 12.22 | 11.63 | 12.2 | +3.48% | 35,386 | 42,469,648 |
| 2024-11-19 | 11.63 | 11.92 | 11.32 | 11.79 | +2.88% | 26,698 | 31,001,163 |
| 2024-11-18 | 12.43 | 12.69 | 11.41 | 11.46 | -6.22% | 48,313 | 56,849,632 |
| 2024-11-15 | 12 | 13.2 | 12 | 12.22 | +6.17% | 75,441 | 94,716,686 |
| 2024-11-14 | 14.29 | 14.29 | 11.51 | 11.51 | -13.07% | 94,671 | 123,376,283 |
| 2024-11-13 | 12.5 | 13.24 | 11.98 | 13.24 | +20.04% | 78,647 | 102,236,665 |
| 2024-11-12 | 11.35 | 11.48 | 10.94 | 11.03 | -2.22% | 20,102 | 22,564,640 |
| 2024-11-11 | 10.7 | 11.42 | 10.66 | 11.28 | +5.32% | 27,948 | 31,196,406 |
| 2024-11-08 | 10.89 | 10.97 | 10.6 | 10.71 | -0.09% | 21,100 | 22,719,314 |
| 2024-11-07 | 10.36 | 10.78 | 10.36 | 10.72 | +2.49% | 18,570 | 19,675,964 |
| 2024-11-06 | 10.52 | 10.72 | 10.35 | 10.46 | -0.66% | 16,038 | 16,895,443 |
| 2024-11-05 | 10.66 | 10.66 | 10.34 | 10.53 | +1.64% | 14,195 | 14,885,039 |
| 2024-11-04 | 10.23 | 10.61 | 10.13 | 10.36 | +2.07% | 8,624 | 8,892,997 |
| 2024-11-01 | 10.58 | 10.89 | 10.1 | 10.15 | -4.06% | 14,306 | 14,795,456 |
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：