股票概览
12.45
-1.81%
-0.23
12.75
开盘价
12.88
最高价
12.3
最低价
152,054
成交量
数据更新至: 2024-11-29
技术指标
12.31
MA5 (5日均线)
11.97
MA10 (10日均线)
11.84
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 | 12.75 | 12.88 | 12.3 | 12.45 | -1.81% | 152,054 | 190,631,145 |
| 2024-11-28 | 12.84 | 13.13 | 12.5 | 12.68 | -2.46% | 176,021 | 225,424,032 |
| 2024-11-27 | 11.59 | 13.91 | 11.17 | 13 | +12.17% | 281,647 | 355,464,591 |
| 2024-11-26 | 11.84 | 12.12 | 11.5 | 11.59 | -2.19% | 73,970 | 86,902,605 |
| 2024-11-25 | 11.63 | 11.94 | 11.41 | 11.85 | +1.98% | 84,792 | 99,109,453 |
| 2024-11-22 | 12 | 12.59 | 11.51 | 11.62 | -3.17% | 106,911 | 128,632,730 |
| 2024-11-21 | 11.9 | 12.2 | 11.7 | 12 | -0.25% | 86,848 | 103,408,635 |
| 2024-11-20 | 11.35 | 12.17 | 11.29 | 12.03 | +5.53% | 111,234 | 131,404,260 |
| 2024-11-19 | 11.39 | 11.43 | 11 | 11.4 | +2.61% | 87,490 | 97,900,083 |
| 2024-11-18 | 12.2 | 12.24 | 11.01 | 11.11 | -7.57% | 153,868 | 174,127,083 |
| 2024-11-15 | 12.21 | 12.99 | 11.94 | 12.02 | -2.12% | 192,716 | 240,881,563 |
| 2024-11-14 | 12.62 | 13.24 | 12.22 | 12.28 | -0.97% | 209,572 | 268,174,754 |
| 2024-11-13 | 11.91 | 12.67 | 11.9 | 12.4 | +2.99% | 163,983 | 203,435,188 |
| 2024-11-12 | 13 | 13.13 | 11.81 | 12.04 | -6.16% | 196,499 | 241,634,405 |
| 2024-11-11 | 11.86 | 12.96 | 11.6 | 12.83 | +8.27% | 278,924 | 344,318,307 |
| 2024-11-08 | 11.8 | 12.14 | 11.6 | 11.85 | -1.99% | 218,052 | 258,406,462 |
| 2024-11-07 | 10.58 | 12.53 | 10.53 | 12.09 | +13.63% | 379,179 | 439,772,708 |
| 2024-11-06 | 10.57 | 10.86 | 10.55 | 10.64 | +0.09% | 124,807 | 133,615,545 |
| 2024-11-05 | 10.25 | 10.73 | 10.22 | 10.63 | +3.2% | 141,383 | 149,246,162 |
| 2024-11-04 | 10.17 | 10.3 | 10.01 | 10.3 | +1.18% | 114,522 | 116,285,572 |
| 2024-11-01 | 11 | 11.05 | 10.17 | 10.18 | -8.29% | 206,407 | 217,143,910 |
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：