股票概览
12.04
+2.03%
+0.24
11.7
开盘价
12.04
最高价
11.4
最低价
111,108
成交量
数据更新至: 2024-11-29
技术指标
11.64
MA5 (5日均线)
11.64
MA10 (10日均线)
12.10
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 | 11.7 | 12.04 | 11.4 | 12.04 | +2.03% | 111,108 | 130,876,518 |
| 2024-11-28 | 11.81 | 11.98 | 11.58 | 11.8 | +1.29% | 82,720 | 97,509,651 |
| 2024-11-27 | 11.3 | 11.65 | 11.14 | 11.65 | +2.64% | 82,075 | 93,672,142 |
| 2024-11-26 | 11.3 | 11.61 | 11.23 | 11.35 | -0.26% | 60,988 | 69,499,608 |
| 2024-11-25 | 11.73 | 11.88 | 11.1 | 11.38 | -3.48% | 120,186 | 136,768,239 |
| 2024-11-22 | 11.5 | 12.29 | 11.41 | 11.79 | +1.99% | 168,459 | 200,740,301 |
| 2024-11-21 | 11.81 | 12.04 | 11.43 | 11.56 | -1.87% | 92,639 | 108,175,514 |
| 2024-11-20 | 11.89 | 11.95 | 11.57 | 11.78 | -0.84% | 116,634 | 136,577,352 |
| 2024-11-19 | 11.18 | 12.17 | 11.1 | 11.88 | +6.74% | 170,275 | 195,705,221 |
| 2024-11-18 | 12.13 | 12.26 | 11.01 | 11.13 | -8.24% | 166,118 | 190,716,314 |
| 2024-11-15 | 12.1 | 12.63 | 11.98 | 12.13 | -0.57% | 132,804 | 162,191,589 |
| 2024-11-14 | 12.39 | 12.6 | 12.05 | 12.2 | -1.29% | 118,960 | 146,897,634 |
| 2024-11-13 | 12.5 | 12.63 | 11.99 | 12.36 | -2.22% | 128,415 | 157,486,418 |
| 2024-11-12 | 12.7 | 13.17 | 12.5 | 12.64 | -1.17% | 171,499 | 219,674,149 |
| 2024-11-11 | 13 | 13.07 | 12.61 | 12.79 | -2.37% | 176,927 | 226,079,541 |
| 2024-11-08 | 12.84 | 13.68 | 12.51 | 13.1 | +2.91% | 319,884 | 418,417,289 |
| 2024-11-07 | 12.77 | 13.1 | 12.6 | 12.73 | +0.39% | 174,180 | 223,142,663 |
| 2024-11-06 | 12.85 | 13.05 | 12.44 | 12.68 | -0.47% | 188,695 | 240,357,003 |
| 2024-11-05 | 12.29 | 12.97 | 12.21 | 12.74 | +3.24% | 256,504 | 322,388,049 |
| 2024-11-04 | 11 | 12.36 | 10.9 | 12.34 | +12.39% | 275,636 | 327,896,340 |
| 2024-11-01 | 11.35 | 11.53 | 10.91 | 10.98 | -4.1% | 150,983 | 168,001,609 |
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：