股票概览
12.03
+0.92%
+0.11
11.88
开盘价
12.16
最高价
11.68
最低价
175,865
成交量
数据更新至: 2024-11-29
技术指标
12.12
MA5 (5日均线)
12.50
MA10 (10日均线)
13.15
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 | 11.88 | 12.16 | 11.68 | 12.03 | +0.92% | 175,865 | 209,986,750 |
| 2024-11-28 | 12.08 | 12.42 | 11.91 | 11.92 | -2.3% | 176,910 | 214,319,022 |
| 2024-11-27 | 11.86 | 12.2 | 11.45 | 12.2 | +2.87% | 221,035 | 262,256,401 |
| 2024-11-26 | 12.58 | 12.75 | 11.81 | 11.86 | -5.72% | 242,415 | 296,598,326 |
| 2024-11-25 | 12.77 | 12.96 | 12.28 | 12.58 | -5.48% | 265,058 | 332,807,116 |
| 2024-11-22 | 12.93 | 14.2 | 12.67 | 13.31 | +1.99% | 472,811 | 634,345,802 |
| 2024-11-21 | 13.07 | 13.18 | 12.75 | 13.05 | -1.06% | 240,467 | 311,585,325 |
| 2024-11-20 | 12.65 | 13.23 | 12.51 | 13.19 | +4.6% | 324,812 | 423,100,790 |
| 2024-11-19 | 12.47 | 12.65 | 12.03 | 12.61 | +2.6% | 221,617 | 274,051,498 |
| 2024-11-18 | 12.72 | 13.05 | 12.16 | 12.29 | -3.38% | 236,531 | 296,639,026 |
| 2024-11-15 | 13 | 13.36 | 12.72 | 12.72 | -2.9% | 239,739 | 312,485,168 |
| 2024-11-14 | 14 | 14.26 | 13.01 | 13.1 | -5.62% | 307,977 | 418,758,506 |
| 2024-11-13 | 13.83 | 14.1 | 13.34 | 13.88 | -2.05% | 361,091 | 494,772,763 |
| 2024-11-12 | 14.95 | 14.96 | 14.02 | 14.17 | -7.39% | 557,252 | 800,911,164 |
| 2024-11-11 | 14.75 | 15.49 | 14.32 | 15.3 | -3.71% | 786,325 | 1,166,725,158 |
| 2024-11-08 | 14.86 | 16.75 | 14.86 | 15.89 | +8.54% | 1,181,946 | 1,879,131,207 |
| 2024-11-07 | 14.92 | 15.9 | 13.92 | 14.64 | -3.17% | 1,249,190 | 1,871,686,099 |
| 2024-11-06 | 15.12 | 15.12 | 15.12 | 15.12 | +20% | 160,667 | 242,927,974 |
| 2024-11-05 | 10.5 | 12.6 | 10.5 | 12.6 | +20% | 282,844 | 350,723,048 |
| 2024-11-04 | 10.15 | 10.57 | 10.11 | 10.5 | +3.35% | 158,858 | 165,358,356 |
| 2024-11-01 | 10.8 | 11.2 | 10.14 | 10.16 | -6.7% | 275,096 | 291,383,023 |
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：