股票概览
12.2
-1.69%
-0.21
12.39
开盘价
12.4
最高价
11.94
最低价
88,922
成交量
数据更新至: 2024-11-29
技术指标
12.27
MA5 (5日均线)
12.14
MA10 (10日均线)
12.44
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 | 12.39 | 12.4 | 11.94 | 12.2 | -1.69% | 88,922 | 108,318,677 |
| 2024-11-28 | 12.61 | 12.86 | 12.36 | 12.41 | -1.74% | 93,080 | 117,227,622 |
| 2024-11-27 | 12.04 | 12.68 | 12.01 | 12.63 | +4.47% | 125,017 | 155,181,387 |
| 2024-11-26 | 11.99 | 12.37 | 11.9 | 12.09 | +0.42% | 81,488 | 98,870,719 |
| 2024-11-25 | 11.72 | 12.2 | 11.5 | 12.04 | +3.61% | 87,239 | 103,386,595 |
| 2024-11-22 | 12.14 | 12.27 | 11.6 | 11.62 | -4.75% | 70,411 | 84,288,492 |
| 2024-11-21 | 12.3 | 12.41 | 11.97 | 12.2 | -1.45% | 67,211 | 81,858,827 |
| 2024-11-20 | 12.15 | 12.65 | 12.03 | 12.38 | +1.98% | 66,682 | 82,418,787 |
| 2024-11-19 | 11.67 | 12.17 | 11.66 | 12.14 | +4.03% | 59,417 | 70,588,484 |
| 2024-11-18 | 12.66 | 12.88 | 11.6 | 11.67 | -7.75% | 107,429 | 128,731,487 |
| 2024-11-15 | 13.22 | 13.46 | 12.65 | 12.65 | -5.6% | 127,915 | 167,115,674 |
| 2024-11-14 | 13.27 | 14.5 | 13.16 | 13.4 | +1.21% | 208,024 | 287,210,709 |
| 2024-11-13 | 13.04 | 13.44 | 12.84 | 13.24 | +0.46% | 96,166 | 126,389,709 |
| 2024-11-12 | 13.49 | 13.67 | 12.91 | 13.18 | -1.35% | 142,104 | 188,903,498 |
| 2024-11-11 | 12.87 | 13.49 | 12.75 | 13.36 | +5.11% | 183,992 | 243,929,319 |
| 2024-11-08 | 12.66 | 12.95 | 12.54 | 12.71 | +2.5% | 129,999 | 165,631,997 |
| 2024-11-07 | 12.12 | 12.41 | 11.66 | 12.4 | +1.47% | 82,778 | 100,522,971 |
| 2024-11-06 | 12.27 | 12.54 | 12.09 | 12.22 | -0.41% | 66,334 | 81,687,724 |
| 2024-11-05 | 12.06 | 12.33 | 11.93 | 12.27 | +1.91% | 65,951 | 80,467,805 |
| 2024-11-04 | 11.51 | 12.05 | 11.45 | 12.04 | +3.79% | 60,179 | 71,289,517 |
| 2024-11-01 | 12.09 | 12.7 | 11.57 | 11.6 | -4.92% | 93,452 | 112,132,609 |
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：