股票概览
12.41
+2.73%
+0.33
12.09
开盘价
12.41
最高价
12.03
最低价
51,948
成交量
数据更新至: 2024-11-29
技术指标
12.06
MA5 (5日均线)
11.99
MA10 (10日均线)
12.23
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 | 12.41 | 12.03 | 12.41 | +2.73% | 51,948 | 63,723,230 |
| 2024-11-28 | 11.99 | 12.23 | 11.99 | 12.08 | +0.5% | 40,128 | 48,670,469 |
| 2024-11-27 | 11.78 | 12.02 | 11.38 | 12.02 | +1.95% | 42,500 | 49,604,345 |
| 2024-11-26 | 12.03 | 12.21 | 11.76 | 11.79 | -1.83% | 40,675 | 48,654,448 |
| 2024-11-25 | 11.79 | 12.06 | 11.61 | 12.01 | +2.39% | 50,661 | 60,020,050 |
| 2024-11-22 | 12.17 | 12.35 | 11.71 | 11.73 | -3.69% | 46,423 | 56,118,855 |
| 2024-11-21 | 12.18 | 12.26 | 11.97 | 12.18 | +0.16% | 40,055 | 48,656,814 |
| 2024-11-20 | 11.93 | 12.25 | 11.87 | 12.16 | +1.42% | 35,387 | 42,813,883 |
| 2024-11-19 | 11.67 | 11.99 | 11.54 | 11.99 | +4.26% | 41,009 | 48,238,777 |
| 2024-11-18 | 12.2 | 12.25 | 11.41 | 11.5 | -4.8% | 62,989 | 73,231,830 |
| 2024-11-15 | 12.36 | 12.58 | 12.05 | 12.08 | -2.58% | 46,779 | 57,826,729 |
| 2024-11-14 | 12.81 | 12.85 | 12.36 | 12.4 | -3.28% | 51,077 | 64,242,371 |
| 2024-11-13 | 12.6 | 12.82 | 12.37 | 12.82 | +1.75% | 60,376 | 76,378,107 |
| 2024-11-12 | 12.92 | 12.93 | 12.44 | 12.6 | -2.78% | 65,916 | 83,871,901 |
| 2024-11-11 | 12.56 | 12.96 | 12.4 | 12.96 | +3.18% | 87,076 | 110,942,852 |
| 2024-11-08 | 12.58 | 12.79 | 12.51 | 12.56 | +0.48% | 85,188 | 107,927,629 |
| 2024-11-07 | 12.16 | 12.5 | 12.15 | 12.5 | +1.46% | 60,879 | 75,348,390 |
| 2024-11-06 | 12.38 | 12.52 | 12.21 | 12.32 | -0.65% | 62,527 | 77,341,872 |
| 2024-11-05 | 12.14 | 12.41 | 12.08 | 12.4 | +2.06% | 63,343 | 78,007,703 |
| 2024-11-04 | 11.59 | 12.15 | 11.55 | 12.15 | +5.19% | 60,094 | 71,999,857 |
| 2024-11-01 | 12.27 | 12.31 | 11.49 | 11.55 | -6.63% | 81,749 | 96,605,870 |
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：