股票概览
12.15
+0.83%
+0.1
11.99
开盘价
12.3
最高价
11.78
最低价
390,250
成交量
数据更新至: 2024-11-29
技术指标
11.94
MA5 (5日均线)
11.87
MA10 (10日均线)
12.23
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 | 11.99 | 12.3 | 11.78 | 12.15 | +0.83% | 390,250 | 471,023,628 |
| 2024-11-28 | 12.3 | 12.56 | 12.02 | 12.05 | +1.6% | 540,431 | 663,633,941 |
| 2024-11-27 | 11.75 | 11.87 | 11.2 | 11.86 | +0.68% | 295,624 | 339,198,522 |
| 2024-11-26 | 12.25 | 12.38 | 11.78 | 11.78 | -0.84% | 303,172 | 364,661,828 |
| 2024-11-25 | 11.71 | 12.06 | 11.44 | 11.88 | +1.8% | 287,010 | 338,253,592 |
| 2024-11-22 | 12.1 | 12.49 | 11.65 | 11.67 | -3.71% | 250,041 | 302,710,016 |
| 2024-11-21 | 12.18 | 12.45 | 11.91 | 12.12 | -0.49% | 220,040 | 266,601,435 |
| 2024-11-20 | 11.81 | 12.5 | 11.64 | 12.18 | +4.28% | 324,543 | 395,476,331 |
| 2024-11-19 | 11.41 | 11.69 | 11.26 | 11.68 | +2.73% | 187,714 | 214,834,063 |
| 2024-11-18 | 12.11 | 12.22 | 11.28 | 11.37 | -5.56% | 251,352 | 289,858,501 |
| 2024-11-15 | 12.48 | 12.75 | 12 | 12.04 | -3.83% | 284,382 | 353,112,802 |
| 2024-11-14 | 12.74 | 13.29 | 12.46 | 12.52 | -1.49% | 314,663 | 404,160,092 |
| 2024-11-13 | 12.87 | 13.04 | 12.5 | 12.71 | -2% | 297,525 | 378,822,212 |
| 2024-11-12 | 13.27 | 13.85 | 12.83 | 12.97 | -1.29% | 513,160 | 683,690,547 |
| 2024-11-11 | 12.59 | 13.2 | 12.58 | 13.14 | +3.55% | 394,733 | 513,870,377 |
| 2024-11-08 | 12.89 | 13.2 | 12.65 | 12.69 | -0.47% | 417,781 | 539,633,732 |
| 2024-11-07 | 12.42 | 12.78 | 12.16 | 12.75 | +2% | 385,103 | 480,914,075 |
| 2024-11-06 | 12.4 | 12.99 | 12.3 | 12.5 | +0.24% | 446,126 | 564,216,415 |
| 2024-11-05 | 12.17 | 12.67 | 11.9 | 12.47 | +2.55% | 638,889 | 794,235,639 |
| 2024-11-04 | 10.83 | 12.16 | 10.83 | 12.16 | +10.05% | 466,745 | 539,775,755 |
| 2024-11-01 | 12.15 | 12.15 | 11.05 | 11.05 | -10.02% | 554,277 | 634,628,888 |
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：