股票概览
12.68
-0.16%
-0.02
12.4
开盘价
13.3
最高价
12
最低价
435,798
成交量
数据更新至: 2024-11-29
技术指标
12.10
MA5 (5日均线)
11.47
MA10 (10日均线)
11.28
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 | 13.3 | 12 | 12.68 | -0.16% | 435,798 | 547,687,787 |
| 2024-11-28 | 13.94 | 14.2 | 12.54 | 12.7 | -2.91% | 677,023 | 909,415,111 |
| 2024-11-27 | 10.79 | 13.08 | 10.44 | 13.08 | +20% | 334,071 | 404,610,846 |
| 2024-11-26 | 11.15 | 11.48 | 10.89 | 10.9 | -2.24% | 111,553 | 124,530,321 |
| 2024-11-25 | 10.92 | 11.15 | 10.54 | 11.15 | +2.76% | 113,615 | 123,804,866 |
| 2024-11-22 | 11.14 | 11.77 | 10.8 | 10.85 | -2.69% | 163,440 | 184,887,710 |
| 2024-11-21 | 11.22 | 11.37 | 10.95 | 11.15 | -0.45% | 101,303 | 112,715,027 |
| 2024-11-20 | 10.6 | 11.3 | 10.6 | 11.2 | +4.28% | 150,070 | 165,083,183 |
| 2024-11-19 | 10.4 | 10.86 | 10.16 | 10.74 | +4.37% | 125,617 | 132,138,975 |
| 2024-11-18 | 11.27 | 11.32 | 10.16 | 10.29 | -8.13% | 143,512 | 149,884,482 |
| 2024-11-15 | 11.17 | 11.75 | 11.16 | 11.2 | 0% | 198,217 | 227,980,107 |
| 2024-11-14 | 11.25 | 12.13 | 11.17 | 11.2 | -1.32% | 155,039 | 178,891,706 |
| 2024-11-13 | 11.12 | 11.38 | 10.97 | 11.35 | +1.89% | 92,697 | 103,868,777 |
| 2024-11-12 | 11.46 | 11.49 | 10.9 | 11.14 | -2.71% | 110,720 | 124,393,554 |
| 2024-11-11 | 11 | 11.5 | 11 | 11.45 | +3.34% | 137,622 | 155,887,909 |
| 2024-11-08 | 11.24 | 11.42 | 11 | 11.08 | -1.07% | 120,448 | 134,868,677 |
| 2024-11-07 | 10.82 | 11.28 | 10.78 | 11.2 | +1.82% | 143,377 | 158,167,277 |
| 2024-11-06 | 10.85 | 11.3 | 10.69 | 11 | +1.01% | 206,316 | 226,674,195 |
| 2024-11-05 | 10.38 | 10.96 | 10.3 | 10.89 | +5.42% | 185,920 | 199,866,733 |
| 2024-11-04 | 9.78 | 10.48 | 9.66 | 10.33 | +5.41% | 133,875 | 136,536,880 |
| 2024-11-01 | 10.47 | 10.53 | 9.75 | 9.8 | -6.58% | 122,788 | 122,791,092 |
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：