股票概览
12.22
-0.16%
-0.02
12.11
开盘价
12.27
最高价
11.81
最低价
236,691
成交量
数据更新至: 2024-11-29
技术指标
12.02
MA5 (5日均线)
12.13
MA10 (10日均线)
13.23
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 | 12.11 | 12.27 | 11.81 | 12.22 | -0.16% | 236,691 | 285,502,340 |
| 2024-11-28 | 11.82 | 12.37 | 11.72 | 12.24 | +3.99% | 289,284 | 350,483,054 |
| 2024-11-27 | 11.6 | 11.78 | 11.28 | 11.77 | +0.34% | 165,795 | 190,542,787 |
| 2024-11-26 | 12.01 | 12.14 | 11.68 | 11.73 | -3.38% | 181,838 | 215,614,644 |
| 2024-11-25 | 12.28 | 12.39 | 11.86 | 12.14 | +2.62% | 212,915 | 257,433,505 |
| 2024-11-22 | 12.52 | 12.68 | 11.8 | 11.83 | -6.11% | 243,912 | 298,429,516 |
| 2024-11-21 | 12.46 | 12.8 | 12.43 | 12.6 | +0.32% | 223,860 | 282,777,845 |
| 2024-11-20 | 12.26 | 12.59 | 12.16 | 12.56 | +2.53% | 237,193 | 295,507,069 |
| 2024-11-19 | 11.97 | 12.25 | 11.85 | 12.25 | +2.25% | 217,670 | 262,834,030 |
| 2024-11-18 | 12.51 | 12.67 | 11.77 | 11.98 | -4.16% | 286,716 | 345,196,912 |
| 2024-11-15 | 13.12 | 13.45 | 12.5 | 12.5 | -5.16% | 331,638 | 424,008,880 |
| 2024-11-14 | 13.75 | 13.85 | 13.14 | 13.18 | -3.73% | 222,801 | 299,311,776 |
| 2024-11-13 | 14 | 14.18 | 13.4 | 13.69 | -5.59% | 428,065 | 588,159,118 |
| 2024-11-12 | 15.3 | 15.54 | 14.3 | 14.5 | -5.23% | 605,027 | 905,665,879 |
| 2024-11-11 | 14.71 | 15.3 | 14.14 | 15.3 | +5.52% | 650,929 | 956,057,237 |
| 2024-11-08 | 14.06 | 14.73 | 14.06 | 14.5 | +2.76% | 549,383 | 789,239,163 |
| 2024-11-07 | 14.98 | 15.28 | 14.08 | 14.11 | -9.78% | 803,412 | 1,149,273,330 |
| 2024-11-06 | 15.98 | 16.75 | 15.06 | 15.64 | +2.36% | 998,078 | 1,590,495,984 |
| 2024-11-05 | 13.59 | 15.9 | 13.59 | 15.28 | +5.23% | 938,110 | 1,408,714,366 |
| 2024-11-04 | 14.5 | 15.65 | 14.23 | 14.52 | +2.04% | 927,005 | 1,401,479,978 |
| 2024-11-01 | 16.89 | 16.89 | 13.92 | 14.23 | -7.3% | 1,184,050 | 1,841,959,357 |
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：