股票概览
12.21
+3.83%
+0.45
11.88
开盘价
12.4
最高价
11.73
最低价
768,969
成交量
数据更新至: 2024-11-29
技术指标
12.32
MA5 (5日均线)
11.96
MA10 (10日均线)
11.66
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 | 11.88 | 12.4 | 11.73 | 12.21 | +3.83% | 768,969 | 929,383,121 |
| 2024-11-28 | 12.06 | 12.4 | 11.74 | 11.76 | -2% | 685,116 | 822,918,815 |
| 2024-11-27 | 11.65 | 12.07 | 11.49 | 12 | -1.15% | 932,557 | 1,097,281,186 |
| 2024-11-26 | 13.3 | 13.49 | 12.14 | 12.14 | -10.01% | 1,268,904 | 1,580,068,491 |
| 2024-11-25 | 13.86 | 14.47 | 13.24 | 13.49 | +2.59% | 2,250,682 | 3,118,231,677 |
| 2024-11-22 | 13 | 13.41 | 12.81 | 13.15 | +7.88% | 885,372 | 1,172,362,645 |
| 2024-11-21 | 11.09 | 12.19 | 11.03 | 12.19 | +10.02% | 1,030,621 | 1,227,617,985 |
| 2024-11-20 | 10.92 | 11.11 | 10.89 | 11.08 | +0.45% | 309,373 | 340,631,962 |
| 2024-11-19 | 10.66 | 11.03 | 10.58 | 11.03 | +4.95% | 381,626 | 413,093,096 |
| 2024-11-18 | 10.83 | 10.9 | 10.43 | 10.51 | -2.59% | 291,397 | 310,335,010 |
| 2024-11-15 | 10.97 | 11.17 | 10.75 | 10.79 | -2.09% | 318,120 | 349,326,288 |
| 2024-11-14 | 11.45 | 11.52 | 11 | 11.02 | -4.51% | 373,654 | 418,686,259 |
| 2024-11-13 | 11.58 | 11.87 | 11.4 | 11.54 | -0.77% | 365,404 | 423,515,984 |
| 2024-11-12 | 12.06 | 12.09 | 11.52 | 11.63 | -2.84% | 477,329 | 560,329,373 |
| 2024-11-11 | 11.5 | 12.04 | 11.49 | 11.97 | +5.18% | 642,843 | 760,725,269 |
| 2024-11-08 | 11.39 | 11.68 | 11.33 | 11.38 | +0.26% | 483,223 | 556,242,315 |
| 2024-11-07 | 11.5 | 11.66 | 11.18 | 11.35 | -1.3% | 546,787 | 619,754,690 |
| 2024-11-06 | 11.35 | 11.87 | 11.35 | 11.5 | +2.04% | 761,626 | 883,678,024 |
| 2024-11-05 | 11.06 | 11.36 | 11.02 | 11.27 | +0.9% | 649,652 | 730,400,498 |
| 2024-11-04 | 11.66 | 11.66 | 11.05 | 11.17 | -0.98% | 798,100 | 895,729,474 |
| 2024-11-01 | 10.83 | 11.91 | 10.72 | 11.28 | +3.96% | 1,100,545 | 1,248,075,663 |
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：