股票概览
12.08
-0.58%
-0.07
12.13
开盘价
12.29
最高价
11.88
最低价
201,126
成交量
数据更新至: 2024-11-29
技术指标
12.43
MA5 (5日均线)
12.77
MA10 (10日均线)
11.94
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 | 12.13 | 12.29 | 11.88 | 12.08 | -0.58% | 201,126 | 243,214,031 |
| 2024-11-28 | 12.38 | 12.47 | 12.05 | 12.15 | -2.1% | 143,963 | 175,942,039 |
| 2024-11-27 | 12.41 | 12.53 | 11.95 | 12.41 | -0.64% | 194,828 | 238,298,052 |
| 2024-11-26 | 13.22 | 13.36 | 12.45 | 12.49 | -4.07% | 316,714 | 407,166,926 |
| 2024-11-25 | 11.84 | 13.02 | 11.71 | 13.02 | +9.97% | 259,441 | 326,592,653 |
| 2024-11-22 | 12.51 | 13 | 11.78 | 11.84 | -7.36% | 349,317 | 433,713,780 |
| 2024-11-21 | 13.17 | 13.42 | 12.5 | 12.78 | -3.11% | 365,625 | 468,834,075 |
| 2024-11-20 | 12.51 | 13.8 | 12.3 | 13.19 | +0.3% | 453,525 | 592,331,497 |
| 2024-11-19 | 13.15 | 14.85 | 13.15 | 13.15 | -9.99% | 537,960 | 730,198,308 |
| 2024-11-18 | 13.28 | 14.61 | 12.73 | 14.61 | +10.02% | 705,857 | 980,626,715 |
| 2024-11-15 | 11.95 | 13.28 | 11.6 | 13.28 | +10.02% | 455,274 | 584,673,854 |
| 2024-11-14 | 11 | 12.07 | 11 | 12.07 | +10.03% | 244,651 | 286,940,858 |
| 2024-11-13 | 10.96 | 11.21 | 10.7 | 10.97 | -0.18% | 97,693 | 106,800,252 |
| 2024-11-12 | 10.98 | 11.6 | 10.86 | 10.99 | +1.1% | 150,121 | 167,506,503 |
| 2024-11-11 | 11.01 | 11.01 | 10.6 | 10.87 | -0.91% | 118,481 | 127,807,877 |
| 2024-11-08 | 10.69 | 11.3 | 10.51 | 10.97 | +2.91% | 170,852 | 186,408,400 |
| 2024-11-07 | 10.32 | 10.68 | 10.17 | 10.66 | +2.7% | 92,480 | 96,933,301 |
| 2024-11-06 | 10.53 | 10.53 | 10.3 | 10.38 | -0.67% | 86,033 | 89,510,640 |
| 2024-11-05 | 10.38 | 10.55 | 10.28 | 10.45 | +0.77% | 89,556 | 93,224,386 |
| 2024-11-04 | 10.24 | 10.49 | 10.23 | 10.37 | +1.47% | 55,213 | 57,320,643 |
| 2024-11-01 | 10.6 | 10.69 | 10.13 | 10.22 | -4.13% | 87,510 | 90,597,574 |
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：