股票概览
12.49
+3.05%
+0.37
12.12
开盘价
12.55
最高价
12
最低价
35,436
成交量
数据更新至: 2024-11-29
技术指标
11.85
MA5 (5日均线)
11.69
MA10 (10日均线)
11.80
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 | 12.12 | 12.55 | 12 | 12.49 | +3.05% | 35,436 | 43,702,047 |
| 2024-11-28 | 11.86 | 12.27 | 11.67 | 12.12 | +2.45% | 31,835 | 38,289,827 |
| 2024-11-27 | 11.34 | 11.91 | 10.92 | 11.83 | +3.77% | 37,949 | 43,328,904 |
| 2024-11-26 | 11.4 | 11.79 | 11.27 | 11.4 | -0.09% | 27,076 | 31,112,867 |
| 2024-11-25 | 11.28 | 11.51 | 11.03 | 11.41 | +3.63% | 30,338 | 34,378,371 |
| 2024-11-22 | 11.61 | 11.76 | 11 | 11.01 | -5.17% | 29,112 | 33,174,796 |
| 2024-11-21 | 11.71 | 11.84 | 11.5 | 11.61 | -1.28% | 16,690 | 19,477,132 |
| 2024-11-20 | 11.72 | 11.87 | 11.53 | 11.76 | +0.34% | 17,907 | 20,997,152 |
| 2024-11-19 | 11.59 | 11.78 | 11.31 | 11.72 | +1.12% | 22,779 | 26,371,937 |
| 2024-11-18 | 11.92 | 12.07 | 11.4 | 11.59 | -2.03% | 28,973 | 33,883,900 |
| 2024-11-15 | 12.11 | 12.44 | 11.7 | 11.83 | -2.87% | 22,178 | 26,881,654 |
| 2024-11-14 | 12.51 | 12.66 | 12.12 | 12.18 | -2.64% | 30,626 | 37,765,804 |
| 2024-11-13 | 12.5 | 12.83 | 11.91 | 12.51 | -1.26% | 43,511 | 53,653,196 |
| 2024-11-12 | 12.39 | 13.16 | 12.39 | 12.67 | +1.77% | 57,052 | 73,051,597 |
| 2024-11-11 | 12.08 | 12.87 | 11.85 | 12.45 | +3.15% | 49,951 | 62,156,487 |
| 2024-11-08 | 11.85 | 12.21 | 11.69 | 12.07 | +2.64% | 38,310 | 45,761,017 |
| 2024-11-07 | 11.31 | 11.91 | 11.23 | 11.76 | +4.07% | 39,261 | 45,660,373 |
| 2024-11-06 | 11.17 | 11.47 | 11.17 | 11.3 | +0.62% | 30,299 | 34,392,346 |
| 2024-11-05 | 11.27 | 11.43 | 11.11 | 11.23 | +2.09% | 32,033 | 36,050,983 |
| 2024-11-04 | 10.91 | 11.15 | 10.78 | 11 | +0.27% | 26,027 | 28,652,888 |
| 2024-11-01 | 11.06 | 11.45 | 10.89 | 10.97 | -0.81% | 51,773 | 57,526,612 |
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：