股票概览
12.66
+2.51%
+0.31
12.35
开盘价
12.98
最高价
12.17
最低价
105,249
成交量
数据更新至: 2024-11-29
技术指标
12.15
MA5 (5日均线)
12.10
MA10 (10日均线)
12.39
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 | 12.35 | 12.98 | 12.17 | 12.66 | +2.51% | 105,249 | 132,474,062 |
| 2024-11-28 | 11.98 | 12.68 | 11.98 | 12.35 | +2.92% | 97,110 | 120,754,281 |
| 2024-11-27 | 11.85 | 12 | 11.37 | 12 | +1.27% | 42,555 | 49,697,104 |
| 2024-11-26 | 11.9 | 12.19 | 11.8 | 11.85 | -0.42% | 34,620 | 41,427,983 |
| 2024-11-25 | 11.89 | 11.93 | 11.57 | 11.9 | +1.28% | 39,190 | 46,094,847 |
| 2024-11-22 | 12.24 | 12.6 | 11.73 | 11.75 | -4.16% | 60,138 | 73,435,992 |
| 2024-11-21 | 12.24 | 12.48 | 12.01 | 12.26 | +0.16% | 60,337 | 74,122,424 |
| 2024-11-20 | 12.09 | 12.34 | 12 | 12.24 | +1.32% | 52,464 | 63,982,542 |
| 2024-11-19 | 11.86 | 12.09 | 11.64 | 12.08 | +1.6% | 60,511 | 71,747,228 |
| 2024-11-18 | 12.54 | 12.76 | 11.66 | 11.89 | -5.41% | 106,869 | 128,628,759 |
| 2024-11-15 | 12.65 | 13.58 | 12.5 | 12.57 | -0.95% | 133,119 | 173,007,754 |
| 2024-11-14 | 13.08 | 13.23 | 12.6 | 12.69 | -3.28% | 51,751 | 66,878,208 |
| 2024-11-13 | 12.81 | 13.53 | 12.71 | 13.12 | +1.16% | 72,791 | 94,970,076 |
| 2024-11-12 | 13.18 | 13.48 | 12.81 | 12.97 | -1.29% | 90,048 | 117,828,433 |
| 2024-11-11 | 12.61 | 13.26 | 12.59 | 13.14 | +3.3% | 75,091 | 97,305,402 |
| 2024-11-08 | 13.16 | 13.29 | 12.66 | 12.72 | -2.38% | 84,973 | 109,368,988 |
| 2024-11-07 | 12.31 | 13.13 | 12.27 | 13.03 | +4.07% | 113,256 | 145,478,424 |
| 2024-11-06 | 12.38 | 12.77 | 12.27 | 12.52 | +2.2% | 91,284 | 114,907,797 |
| 2024-11-05 | 11.72 | 12.28 | 11.68 | 12.25 | +4.43% | 70,156 | 84,464,608 |
| 2024-11-04 | 11.52 | 11.78 | 11.37 | 11.73 | +0.69% | 50,741 | 58,755,025 |
| 2024-11-01 | 12.3 | 12.61 | 11.6 | 11.65 | -6.28% | 79,716 | 94,904,095 |
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：