股票概览
11.95
+3.64%
+0.42
11.59
开盘价
12
最高价
11.32
最低价
73,868
成交量
数据更新至: 2024-11-29
技术指标
11.75
MA5 (5日均线)
12.25
MA10 (10日均线)
12.63
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 | 11.59 | 12 | 11.32 | 11.95 | +3.64% | 73,868 | 86,833,234 |
| 2024-11-28 | 11.73 | 11.79 | 11.46 | 11.53 | -1.54% | 47,124 | 54,776,345 |
| 2024-11-27 | 11.5 | 11.71 | 11.16 | 11.71 | +1.21% | 57,549 | 65,852,426 |
| 2024-11-26 | 11.89 | 12.07 | 11.54 | 11.57 | -3.34% | 61,317 | 71,865,832 |
| 2024-11-25 | 11.82 | 12.06 | 11.53 | 11.97 | +1.27% | 76,617 | 90,668,494 |
| 2024-11-22 | 12.62 | 12.73 | 11.78 | 11.82 | -7.66% | 114,200 | 140,278,473 |
| 2024-11-21 | 12.98 | 13.37 | 12.6 | 12.8 | -2.96% | 125,914 | 161,649,511 |
| 2024-11-20 | 13 | 13.79 | 13 | 13.19 | -1.12% | 210,597 | 281,796,841 |
| 2024-11-19 | 12.2 | 13.42 | 11.67 | 13.34 | +5.87% | 199,913 | 253,465,453 |
| 2024-11-18 | 12.26 | 12.97 | 12.26 | 12.6 | +3.28% | 150,873 | 190,706,800 |
| 2024-11-15 | 11.99 | 12.46 | 11.83 | 12.2 | +1.33% | 104,201 | 126,910,259 |
| 2024-11-14 | 12.31 | 12.51 | 12.02 | 12.04 | -3.14% | 70,110 | 86,031,145 |
| 2024-11-13 | 12.47 | 12.61 | 11.9 | 12.43 | -1.51% | 109,857 | 134,414,952 |
| 2024-11-12 | 12.9 | 12.97 | 12.4 | 12.62 | -2.47% | 126,797 | 160,634,710 |
| 2024-11-11 | 12.71 | 12.97 | 12.5 | 12.94 | -1.52% | 173,253 | 220,466,852 |
| 2024-11-08 | 13.6 | 14.15 | 13.11 | 13.14 | -4.92% | 252,084 | 339,294,800 |
| 2024-11-07 | 13.5 | 14.14 | 13.03 | 13.82 | -5.02% | 303,975 | 409,100,061 |
| 2024-11-06 | 13.21 | 15.78 | 13.21 | 14.55 | +2.46% | 468,259 | 694,058,694 |
| 2024-11-05 | 12.97 | 14.66 | 12.7 | 14.2 | +16.11% | 455,507 | 624,147,932 |
| 2024-11-04 | 12.23 | 12.23 | 12.23 | 12.23 | +20.02% | 104,437 | 127,726,744 |
| 2024-11-01 | 10 | 10.49 | 9.52 | 10.19 | +2% | 104,989 | 105,891,855 |
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：