股票概览
12.01
+2.65%
+0.31
11.71
开盘价
12.23
最高价
11.54
最低价
306,443
成交量
数据更新至: 2024-11-29
技术指标
11.97
MA5 (5日均线)
11.88
MA10 (10日均线)
11.42
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 | 11.71 | 12.23 | 11.54 | 12.01 | +2.65% | 306,443 | 364,817,035 |
| 2024-11-28 | 12.04 | 12.53 | 11.66 | 11.7 | -4.65% | 357,686 | 428,708,428 |
| 2024-11-27 | 11.3 | 12.3 | 11.01 | 12.27 | +6.23% | 444,548 | 525,211,055 |
| 2024-11-26 | 12.08 | 12.35 | 11.5 | 11.55 | -6.17% | 382,443 | 454,894,749 |
| 2024-11-25 | 12.44 | 12.68 | 11.41 | 12.31 | +1.82% | 468,401 | 559,684,177 |
| 2024-11-22 | 11.82 | 12.94 | 11.51 | 12.09 | +1.17% | 617,658 | 761,443,326 |
| 2024-11-21 | 11.85 | 12.29 | 11.69 | 11.95 | 0% | 554,590 | 664,322,205 |
| 2024-11-20 | 11.24 | 12.28 | 11.17 | 11.95 | +5.38% | 605,780 | 716,561,254 |
| 2024-11-19 | 11.4 | 11.56 | 10.75 | 11.34 | -2.41% | 511,841 | 567,214,277 |
| 2024-11-18 | 13.08 | 13.09 | 11.08 | 11.62 | -11.97% | 703,345 | 823,688,313 |
| 2024-11-15 | 12.29 | 14.4 | 12.29 | 13.2 | +0.38% | 1,113,473 | 1,515,860,355 |
| 2024-11-14 | 11.17 | 13.38 | 11.1 | 13.15 | +17.94% | 922,286 | 1,205,460,263 |
| 2024-11-13 | 10.29 | 11.16 | 10.29 | 11.15 | +7.21% | 447,037 | 485,955,634 |
| 2024-11-12 | 10.75 | 10.84 | 10.26 | 10.4 | -3.79% | 182,888 | 192,772,587 |
| 2024-11-11 | 10.29 | 10.83 | 10.24 | 10.81 | +4.55% | 245,174 | 260,942,312 |
| 2024-11-08 | 10.5 | 10.88 | 10.3 | 10.34 | -0.86% | 183,112 | 191,981,024 |
| 2024-11-07 | 10.1 | 10.43 | 9.96 | 10.43 | +2.66% | 169,410 | 173,601,692 |
| 2024-11-06 | 10.06 | 10.25 | 10 | 10.16 | +0.79% | 169,514 | 172,078,460 |
| 2024-11-05 | 9.85 | 10.11 | 9.76 | 10.08 | +2.54% | 143,519 | 143,335,534 |
| 2024-11-04 | 9.55 | 9.98 | 9.52 | 9.83 | +2.5% | 111,623 | 109,173,676 |
| 2024-11-01 | 10.21 | 10.41 | 9.5 | 9.59 | -6.71% | 196,972 | 193,125,592 |
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：