股票概览
12.05
-6.66%
-0.86
12.4
开盘价
12.41
最高价
11.83
最低价
253,385
成交量
数据更新至: 2024-11-29
技术指标
14.16
MA5 (5日均线)
13.78
MA10 (10日均线)
12.25
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 | 12.4 | 12.41 | 11.83 | 12.05 | -6.66% | 253,385 | 306,666,230 |
| 2024-11-28 | 12.83 | 13.6 | 12.5 | 12.91 | -5.77% | 391,608 | 508,142,103 |
| 2024-11-27 | 13.7 | 13.7 | 13.7 | 13.7 | -9.99% | 30,509 | 41,797,330 |
| 2024-11-26 | 15.5 | 15.6 | 15.22 | 15.22 | -9.99% | 86,489 | 132,761,282 |
| 2024-11-25 | 16.91 | 16.91 | 15.5 | 16.91 | +10.02% | 512,374 | 857,490,755 |
| 2024-11-22 | 15.36 | 15.37 | 15.3 | 15.37 | +10.02% | 120,408 | 185,046,525 |
| 2024-11-21 | 13.18 | 14.5 | 12.56 | 13.97 | +5.99% | 363,409 | 488,629,001 |
| 2024-11-20 | 11.7 | 13.18 | 11.7 | 13.18 | +10.02% | 329,997 | 423,499,381 |
| 2024-11-19 | 12 | 12.33 | 11.27 | 11.98 | -4.31% | 249,457 | 293,146,389 |
| 2024-11-18 | 12.52 | 12.52 | 12.52 | 12.52 | +10.02% | 70,837 | 88,687,611 |
| 2024-11-15 | 11.21 | 12.26 | 11.21 | 11.38 | -8.67% | 242,040 | 283,103,209 |
| 2024-11-14 | 12.96 | 13.5 | 12.03 | 12.46 | +1.55% | 348,082 | 450,717,392 |
| 2024-11-13 | 11.15 | 12.27 | 10.61 | 12.27 | +10.04% | 242,625 | 279,978,809 |
| 2024-11-12 | 10.25 | 11.15 | 10.2 | 11.15 | +9.96% | 143,381 | 157,002,098 |
| 2024-11-11 | 9.95 | 10.18 | 9.84 | 10.14 | +0.9% | 43,002 | 43,102,197 |
| 2024-11-08 | 10.2 | 10.43 | 9.98 | 10.05 | -1.28% | 46,881 | 47,558,176 |
| 2024-11-07 | 9.91 | 10.18 | 9.88 | 10.18 | +2.21% | 55,257 | 55,574,072 |
| 2024-11-06 | 9.87 | 10.05 | 9.81 | 9.96 | +0.81% | 45,655 | 45,368,469 |
| 2024-11-05 | 9.81 | 9.94 | 9.8 | 9.88 | +0.92% | 38,267 | 37,715,493 |
| 2024-11-04 | 9.91 | 9.91 | 9.62 | 9.79 | -1.31% | 34,508 | 33,661,646 |
| 2024-11-01 | 10.05 | 10.16 | 9.83 | 9.92 | -1.78% | 42,616 | 42,456,732 |
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：