股票概览
12.3
+2.07%
+0.25
11.93
开盘价
12.4
最高价
11.93
最低价
27,476
成交量
数据更新至: 2024-11-29
技术指标
12.04
MA5 (5日均线)
12.04
MA10 (10日均线)
12.24
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 | 11.93 | 12.4 | 11.93 | 12.3 | +2.07% | 27,476 | 33,558,045 |
| 2024-11-28 | 12.05 | 12.29 | 12.01 | 12.05 | -0.33% | 24,682 | 29,978,482 |
| 2024-11-27 | 11.8 | 12.1 | 11.4 | 12.09 | +2.72% | 31,000 | 36,344,476 |
| 2024-11-26 | 11.98 | 12.12 | 11.72 | 11.77 | -2% | 21,454 | 25,567,114 |
| 2024-11-25 | 11.71 | 12.02 | 11.6 | 12.01 | +2.56% | 34,259 | 40,373,196 |
| 2024-11-22 | 12.26 | 12.4 | 11.68 | 11.71 | -4.56% | 33,459 | 40,528,803 |
| 2024-11-21 | 12.36 | 12.4 | 12.03 | 12.27 | -1.21% | 37,920 | 46,436,442 |
| 2024-11-20 | 11.99 | 12.43 | 11.99 | 12.42 | +2.81% | 28,885 | 35,533,438 |
| 2024-11-19 | 11.67 | 12.11 | 11.67 | 12.08 | +3.51% | 34,165 | 40,759,073 |
| 2024-11-18 | 12.14 | 12.2 | 11.56 | 11.67 | -2.83% | 37,172 | 43,953,482 |
| 2024-11-15 | 12.19 | 12.5 | 11.99 | 12.01 | -1.88% | 31,416 | 38,597,087 |
| 2024-11-14 | 12.67 | 12.76 | 12.2 | 12.24 | -3.16% | 27,309 | 33,997,765 |
| 2024-11-13 | 12.71 | 12.79 | 12.31 | 12.64 | -0.24% | 34,388 | 43,058,837 |
| 2024-11-12 | 12.87 | 12.97 | 12.55 | 12.67 | -1.48% | 43,885 | 56,127,636 |
| 2024-11-11 | 12.5 | 12.98 | 12.42 | 12.86 | +2.47% | 41,229 | 52,575,293 |
| 2024-11-08 | 12.55 | 12.75 | 12.41 | 12.55 | +0.56% | 50,197 | 63,099,144 |
| 2024-11-07 | 12.19 | 12.48 | 12.11 | 12.48 | +2.13% | 34,999 | 43,033,908 |
| 2024-11-06 | 12.46 | 12.54 | 12.13 | 12.22 | -1.85% | 37,038 | 45,712,983 |
| 2024-11-05 | 12.29 | 12.53 | 12.2 | 12.45 | +1.22% | 38,107 | 47,145,019 |
| 2024-11-04 | 11.84 | 12.3 | 11.84 | 12.3 | +3.8% | 33,632 | 40,872,877 |
| 2024-11-01 | 12.41 | 12.57 | 11.8 | 11.85 | -3.97% | 56,714 | 69,366,259 |
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：