股票概览
12.28
+0.66%
+0.08
12.09
开盘价
12.37
最高价
11.82
最低价
160,078
成交量
数据更新至: 2024-11-29
技术指标
12.01
MA5 (5日均线)
12.11
MA10 (10日均线)
13.15
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 | 12.09 | 12.37 | 11.82 | 12.28 | +0.66% | 160,078 | 194,726,680 |
| 2024-11-28 | 12.12 | 12.58 | 12.06 | 12.2 | +0.58% | 187,208 | 229,868,168 |
| 2024-11-27 | 11.57 | 12.19 | 11.14 | 12.13 | +4.48% | 175,021 | 203,890,074 |
| 2024-11-26 | 11.71 | 12.07 | 11.57 | 11.61 | -2.03% | 143,054 | 168,904,550 |
| 2024-11-25 | 11.62 | 11.9 | 11.33 | 11.85 | +1.02% | 169,729 | 196,119,719 |
| 2024-11-22 | 12.22 | 12.43 | 11.65 | 11.73 | -4.71% | 187,084 | 225,564,286 |
| 2024-11-21 | 12.53 | 12.69 | 12.13 | 12.31 | -2.53% | 175,691 | 217,626,011 |
| 2024-11-20 | 12.42 | 12.73 | 12.38 | 12.63 | +1.45% | 164,130 | 206,035,766 |
| 2024-11-19 | 12.1 | 12.5 | 11.85 | 12.45 | +4.27% | 164,895 | 200,699,747 |
| 2024-11-18 | 12.77 | 12.97 | 11.79 | 11.94 | -6.79% | 256,216 | 310,718,474 |
| 2024-11-15 | 13.48 | 13.73 | 12.8 | 12.81 | -5.32% | 218,981 | 291,078,542 |
| 2024-11-14 | 14.05 | 14.08 | 13.4 | 13.53 | -4.72% | 208,547 | 286,001,163 |
| 2024-11-13 | 14.53 | 14.68 | 13.64 | 14.2 | -4.63% | 297,453 | 419,086,044 |
| 2024-11-12 | 15.5 | 15.5 | 14.58 | 14.89 | -2.49% | 282,631 | 423,391,045 |
| 2024-11-11 | 14.82 | 15.31 | 14.5 | 15.27 | +1.94% | 317,078 | 476,287,252 |
| 2024-11-08 | 14.45 | 15.3 | 14.11 | 14.98 | +5.12% | 397,001 | 588,943,287 |
| 2024-11-07 | 13.69 | 14.77 | 13.51 | 14.25 | +3.26% | 303,674 | 432,618,127 |
| 2024-11-06 | 14.09 | 14.38 | 13.6 | 13.8 | -2.06% | 307,908 | 431,160,735 |
| 2024-11-05 | 14.05 | 14.38 | 13.77 | 14.09 | +0.93% | 337,988 | 474,600,243 |
| 2024-11-04 | 13.16 | 14.08 | 13.16 | 13.96 | +5.44% | 345,306 | 469,184,361 |
| 2024-11-01 | 14.75 | 14.75 | 13 | 13.24 | -10.78% | 562,201 | 763,747,985 |
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：