股票概览
12.31
+2.24%
+0.27
12.04
开盘价
12.61
最高价
11.97
最低价
116,803
成交量
数据更新至: 2024-11-29
技术指标
11.87
MA5 (5日均线)
11.81
MA10 (10日均线)
11.97
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 | 12.04 | 12.61 | 11.97 | 12.31 | +2.24% | 116,803 | 143,841,622 |
| 2024-11-28 | 11.92 | 12.3 | 11.73 | 12.04 | +1.6% | 99,347 | 119,781,366 |
| 2024-11-27 | 11.43 | 11.85 | 11.04 | 11.85 | +3.58% | 59,464 | 67,991,404 |
| 2024-11-26 | 11.64 | 11.81 | 11.42 | 11.44 | -2.31% | 39,038 | 45,239,291 |
| 2024-11-25 | 11.7 | 11.73 | 11.36 | 11.71 | +1.3% | 48,589 | 56,145,456 |
| 2024-11-22 | 11.89 | 12.2 | 11.51 | 11.56 | -3.18% | 75,080 | 89,700,962 |
| 2024-11-21 | 11.98 | 12.04 | 11.73 | 11.94 | -0.67% | 46,963 | 55,933,958 |
| 2024-11-20 | 11.82 | 12.05 | 11.8 | 12.02 | +1.09% | 54,028 | 64,473,552 |
| 2024-11-19 | 11.39 | 11.92 | 11.35 | 11.89 | +4.76% | 56,249 | 65,414,171 |
| 2024-11-18 | 11.96 | 12.03 | 11.26 | 11.35 | -4.22% | 66,914 | 76,749,458 |
| 2024-11-15 | 11.97 | 12.39 | 11.85 | 11.85 | -1% | 76,810 | 92,952,030 |
| 2024-11-14 | 12.45 | 12.45 | 11.93 | 11.97 | -3.93% | 67,445 | 82,169,159 |
| 2024-11-13 | 12.42 | 12.59 | 12.07 | 12.46 | -0.64% | 86,590 | 106,680,354 |
| 2024-11-12 | 12.7 | 12.95 | 12.4 | 12.54 | -0.63% | 129,185 | 163,647,026 |
| 2024-11-11 | 12.19 | 12.65 | 12.12 | 12.62 | +3.53% | 100,877 | 125,613,951 |
| 2024-11-08 | 12.25 | 12.42 | 12.12 | 12.19 | +0.16% | 102,921 | 126,120,635 |
| 2024-11-07 | 11.78 | 12.17 | 11.66 | 12.17 | +2.44% | 83,663 | 100,250,810 |
| 2024-11-06 | 11.95 | 12.13 | 11.78 | 11.88 | -0.42% | 85,919 | 102,717,977 |
| 2024-11-05 | 11.57 | 11.96 | 11.49 | 11.93 | +2.84% | 76,736 | 90,582,445 |
| 2024-11-04 | 11.15 | 11.65 | 11.15 | 11.6 | +2.65% | 51,638 | 59,403,902 |
| 2024-11-01 | 12.3 | 12.34 | 11.3 | 11.3 | -7.22% | 108,772 | 127,232,665 |
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：