股票概览
12.63
+1.69%
+0.21
12.38
开盘价
12.85
最高价
12.18
最低价
334,878
成交量
数据更新至: 2024-11-29
技术指标
12.59
MA5 (5日均线)
12.14
MA10 (10日均线)
11.86
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 | 12.38 | 12.85 | 12.18 | 12.63 | +1.69% | 334,878 | 419,650,206 |
| 2024-11-28 | 12.71 | 13.47 | 12.39 | 12.42 | -0.56% | 449,022 | 577,950,691 |
| 2024-11-27 | 12.15 | 12.54 | 11.82 | 12.49 | +2.38% | 253,644 | 309,387,344 |
| 2024-11-26 | 13.06 | 13.06 | 12.12 | 12.2 | -7.51% | 377,374 | 473,971,342 |
| 2024-11-25 | 12.26 | 13.2 | 11.96 | 13.19 | +10.84% | 507,580 | 637,579,380 |
| 2024-11-22 | 12.45 | 12.57 | 11.86 | 11.9 | -4.42% | 291,631 | 357,486,616 |
| 2024-11-21 | 11.98 | 12.5 | 11.85 | 12.45 | +4.18% | 382,838 | 469,138,683 |
| 2024-11-20 | 11.24 | 12.18 | 11.17 | 11.95 | +6.22% | 290,002 | 343,899,725 |
| 2024-11-19 | 10.89 | 11.27 | 10.86 | 11.25 | +3.4% | 101,895 | 112,387,142 |
| 2024-11-18 | 11.38 | 11.43 | 10.74 | 10.88 | -3.72% | 145,950 | 159,978,775 |
| 2024-11-15 | 11.42 | 11.75 | 11.25 | 11.3 | -1.48% | 135,739 | 156,361,686 |
| 2024-11-14 | 11.85 | 11.96 | 11.44 | 11.47 | -3.94% | 141,868 | 165,772,313 |
| 2024-11-13 | 11.7 | 11.97 | 11.57 | 11.94 | +1.19% | 161,317 | 190,459,546 |
| 2024-11-12 | 12.1 | 12.14 | 11.65 | 11.8 | -1.42% | 211,327 | 252,228,059 |
| 2024-11-11 | 11.54 | 11.97 | 11.47 | 11.97 | +3.55% | 202,461 | 237,847,993 |
| 2024-11-08 | 11.85 | 11.92 | 11.52 | 11.56 | -1.2% | 202,205 | 237,069,674 |
| 2024-11-07 | 11.37 | 11.72 | 11.32 | 11.7 | +2.01% | 197,311 | 228,987,717 |
| 2024-11-06 | 11.42 | 11.76 | 11.35 | 11.47 | +0.17% | 213,052 | 247,096,846 |
| 2024-11-05 | 11.09 | 11.51 | 11.04 | 11.45 | +3.25% | 188,855 | 213,850,232 |
| 2024-11-04 | 10.83 | 11.09 | 10.78 | 11.09 | +1.93% | 152,259 | 166,538,444 |
| 2024-11-01 | 11.42 | 11.44 | 10.77 | 10.88 | -4.65% | 209,671 | 231,023,837 |
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：