股票概览
12.02
+1.86%
+0.22
11.79
开盘价
12.09
最高价
11.61
最低价
41,033
成交量
数据更新至: 2024-11-29
技术指标
11.84
MA5 (5日均线)
11.86
MA10 (10日均线)
12.54
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 | 11.79 | 12.09 | 11.61 | 12.02 | +1.86% | 41,033 | 48,847,458 |
| 2024-11-28 | 11.8 | 12.02 | 11.73 | 11.8 | -0.42% | 35,394 | 41,980,844 |
| 2024-11-27 | 11.66 | 11.85 | 11.27 | 11.85 | +1.46% | 45,638 | 52,507,609 |
| 2024-11-26 | 11.84 | 11.94 | 11.64 | 11.68 | -1.52% | 30,171 | 35,534,555 |
| 2024-11-25 | 11.7 | 11.88 | 11.6 | 11.86 | +2.15% | 41,830 | 49,090,565 |
| 2024-11-22 | 12.12 | 12.26 | 11.57 | 11.61 | -4.68% | 55,384 | 66,121,037 |
| 2024-11-21 | 12.05 | 12.4 | 11.97 | 12.18 | +1.16% | 53,313 | 64,989,272 |
| 2024-11-20 | 11.92 | 12.14 | 11.92 | 12.04 | +0.84% | 46,178 | 55,609,369 |
| 2024-11-19 | 11.64 | 11.94 | 11.58 | 11.94 | +3.11% | 61,331 | 72,240,828 |
| 2024-11-18 | 12.25 | 12.39 | 11.45 | 11.58 | -5.39% | 88,445 | 104,226,043 |
| 2024-11-15 | 12.7 | 12.84 | 12.22 | 12.24 | -3.32% | 50,832 | 63,705,559 |
| 2024-11-14 | 13.23 | 13.31 | 12.61 | 12.66 | -4.24% | 50,734 | 65,514,385 |
| 2024-11-13 | 12.98 | 13.34 | 12.79 | 13.22 | +0.99% | 52,473 | 68,625,227 |
| 2024-11-12 | 13.6 | 13.67 | 12.85 | 13.09 | -3.89% | 95,399 | 126,544,261 |
| 2024-11-11 | 13.41 | 13.62 | 13.28 | 13.62 | +1.04% | 67,363 | 90,756,022 |
| 2024-11-08 | 13.78 | 13.93 | 13.29 | 13.48 | -0.52% | 82,462 | 111,865,573 |
| 2024-11-07 | 13.32 | 13.59 | 13.21 | 13.55 | -0.88% | 95,983 | 128,773,038 |
| 2024-11-06 | 14.12 | 14.34 | 13.47 | 13.67 | -1.23% | 159,282 | 221,146,996 |
| 2024-11-05 | 12.81 | 14.3 | 12.69 | 13.84 | +7.96% | 177,314 | 239,624,036 |
| 2024-11-04 | 12.68 | 12.9 | 12.51 | 12.82 | -0.47% | 100,355 | 127,395,501 |
| 2024-11-01 | 12.66 | 13.4 | 12.51 | 12.88 | +1.34% | 158,103 | 206,250,846 |
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：