股票概览
12.61
+3.62%
+0.44
12.01
开盘价
12.76
最高价
11.88
最低价
227,003
成交量
数据更新至: 2024-11-29
技术指标
11.87
MA5 (5日均线)
11.54
MA10 (10日均线)
11.68
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 | 12.01 | 12.76 | 11.88 | 12.61 | +3.62% | 227,003 | 279,241,138 |
| 2024-11-28 | 11.99 | 12.45 | 11.83 | 12.17 | +5.19% | 236,275 | 287,845,543 |
| 2024-11-27 | 11.59 | 11.6 | 11.21 | 11.57 | -0.69% | 76,612 | 87,373,427 |
| 2024-11-26 | 11.31 | 11.95 | 11.21 | 11.65 | +2.82% | 122,191 | 142,611,395 |
| 2024-11-25 | 11.2 | 11.4 | 10.91 | 11.33 | +1.16% | 69,708 | 77,810,635 |
| 2024-11-22 | 11.41 | 11.68 | 11.16 | 11.2 | -1.93% | 105,484 | 120,842,253 |
| 2024-11-21 | 11.32 | 11.59 | 11.23 | 11.42 | +0.88% | 107,976 | 123,534,650 |
| 2024-11-20 | 11.04 | 11.35 | 10.91 | 11.32 | +2.82% | 119,413 | 133,512,276 |
| 2024-11-19 | 10.95 | 11.06 | 10.55 | 11.01 | -0.81% | 207,892 | 224,830,672 |
| 2024-11-18 | 11.65 | 12.05 | 11 | 11.1 | +1.37% | 301,773 | 352,101,370 |
| 2024-11-15 | 11.5 | 11.65 | 10.94 | 10.95 | -5.28% | 120,547 | 135,420,197 |
| 2024-11-14 | 12.45 | 12.48 | 11.53 | 11.56 | -5.63% | 172,179 | 203,538,064 |
| 2024-11-13 | 12.03 | 12.42 | 11.94 | 12.25 | +1.91% | 161,190 | 197,201,981 |
| 2024-11-12 | 11.81 | 12.5 | 11.73 | 12.02 | +1.95% | 173,271 | 209,911,959 |
| 2024-11-11 | 11.71 | 11.86 | 11.49 | 11.79 | +0.86% | 133,952 | 156,478,054 |
| 2024-11-08 | 12.32 | 12.44 | 11.6 | 11.69 | -4.57% | 174,466 | 207,767,390 |
| 2024-11-07 | 11.76 | 12.45 | 11.67 | 12.25 | +2.94% | 150,681 | 183,620,142 |
| 2024-11-06 | 12 | 12.15 | 11.67 | 11.9 | -1.16% | 153,104 | 181,783,631 |
| 2024-11-05 | 11.95 | 12.49 | 11.84 | 12.04 | +2.21% | 199,226 | 242,438,622 |
| 2024-11-04 | 11.2 | 12.2 | 11.1 | 11.78 | +3.88% | 204,364 | 237,599,675 |
| 2024-11-01 | 12.27 | 12.5 | 11.34 | 11.34 | -10% | 275,464 | 322,222,635 |
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：