股票概览
12.14
-0.74%
-0.09
12
开盘价
12.37
最高价
11.77
最低价
341,046
成交量
数据更新至: 2024-11-29
技术指标
13.15
MA5 (5日均线)
12.12
MA10 (10日均线)
11.45
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 | 12.37 | 11.77 | 12.14 | -0.74% | 341,046 | 410,528,979 |
| 2024-11-28 | 12.9 | 13.24 | 12.18 | 12.23 | -8.39% | 499,806 | 629,754,265 |
| 2024-11-27 | 12.8 | 13.68 | 12.1 | 13.35 | -5.05% | 671,504 | 859,359,404 |
| 2024-11-26 | 14.44 | 16.5 | 13.87 | 14.06 | +0.57% | 915,107 | 1,388,564,039 |
| 2024-11-25 | 13.98 | 13.98 | 13.98 | 13.98 | +20% | 165,219 | 230,975,616 |
| 2024-11-22 | 11.49 | 12.5 | 11.4 | 11.65 | -0.85% | 376,759 | 444,406,285 |
| 2024-11-21 | 11.95 | 12.86 | 11.39 | 11.75 | +6.72% | 352,506 | 420,545,222 |
| 2024-11-20 | 10.66 | 11.04 | 10.56 | 11.01 | +3.28% | 72,702 | 79,165,586 |
| 2024-11-19 | 10.51 | 10.68 | 10.4 | 10.66 | +2.6% | 49,655 | 52,428,172 |
| 2024-11-18 | 10.62 | 10.74 | 10.33 | 10.39 | -1.7% | 69,859 | 73,450,494 |
| 2024-11-15 | 10.75 | 11.04 | 10.55 | 10.57 | -1.95% | 85,302 | 92,404,840 |
| 2024-11-14 | 11.28 | 11.28 | 10.75 | 10.78 | -5.85% | 135,573 | 148,826,344 |
| 2024-11-13 | 11.09 | 11.62 | 11.04 | 11.45 | +4.09% | 222,518 | 252,871,951 |
| 2024-11-12 | 11 | 11.3 | 10.84 | 11 | +0.27% | 112,378 | 124,748,752 |
| 2024-11-11 | 10.8 | 10.97 | 10.7 | 10.97 | +1.2% | 86,545 | 94,043,923 |
| 2024-11-08 | 11.03 | 11.09 | 10.76 | 10.84 | -0.82% | 90,815 | 99,013,365 |
| 2024-11-07 | 10.47 | 10.95 | 10.42 | 10.93 | +4.19% | 91,585 | 98,738,374 |
| 2024-11-06 | 10.59 | 10.68 | 10.41 | 10.49 | -1.04% | 96,435 | 101,658,278 |
| 2024-11-05 | 10.23 | 10.67 | 10.16 | 10.6 | +3.52% | 95,899 | 100,455,087 |
| 2024-11-04 | 10.02 | 10.24 | 10.02 | 10.24 | +1.89% | 65,113 | 66,172,348 |
| 2024-11-01 | 10.32 | 10.41 | 10.02 | 10.05 | -3.37% | 98,804 | 100,409,996 |
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：