股票概览
12.32
+0.82%
+0.1
12.1
开盘价
12.4
最高价
11.92
最低价
293,371
成交量
数据更新至: 2024-11-29
技术指标
13.12
MA5 (5日均线)
12.81
MA10 (10日均线)
12.36
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 | 12.1 | 12.4 | 11.92 | 12.32 | +0.82% | 293,371 | 357,348,861 |
| 2024-11-28 | 12.32 | 12.59 | 12.16 | 12.22 | -1.77% | 343,940 | 424,159,566 |
| 2024-11-27 | 12.6 | 13 | 12.2 | 12.44 | -8.19% | 547,517 | 674,940,062 |
| 2024-11-26 | 14.08 | 14.3 | 13.55 | 13.55 | -9.97% | 242,449 | 331,681,362 |
| 2024-11-25 | 14.88 | 15.3 | 13.93 | 15.05 | +3.65% | 793,677 | 1,166,214,582 |
| 2024-11-22 | 14 | 14.52 | 13.72 | 14.52 | +10% | 660,176 | 949,005,461 |
| 2024-11-21 | 12.52 | 13.2 | 12.35 | 13.2 | +10% | 302,491 | 390,774,274 |
| 2024-11-20 | 11.53 | 12.01 | 11.51 | 12 | +3.81% | 114,445 | 135,913,447 |
| 2024-11-19 | 11.28 | 11.56 | 11.17 | 11.56 | +3.21% | 56,546 | 64,360,794 |
| 2024-11-18 | 11.55 | 11.72 | 11.15 | 11.2 | -2.1% | 59,671 | 67,857,483 |
| 2024-11-15 | 11.56 | 11.79 | 11.41 | 11.44 | -1.63% | 58,914 | 68,543,248 |
| 2024-11-14 | 11.9 | 12.25 | 11.62 | 11.63 | -3.24% | 74,960 | 89,230,539 |
| 2024-11-13 | 11.93 | 12.18 | 11.68 | 12.02 | -0.08% | 80,972 | 96,543,685 |
| 2024-11-12 | 12.17 | 12.43 | 11.91 | 12.03 | -1.07% | 105,335 | 128,584,114 |
| 2024-11-11 | 11.9 | 12.16 | 11.86 | 12.16 | +1.59% | 113,401 | 136,598,149 |
| 2024-11-08 | 12.08 | 12.37 | 11.92 | 11.97 | -0.58% | 114,166 | 138,159,601 |
| 2024-11-07 | 11.83 | 12.05 | 11.72 | 12.04 | +0.42% | 92,292 | 110,378,076 |
| 2024-11-06 | 12.02 | 12.22 | 11.85 | 11.99 | -0.17% | 122,378 | 147,474,559 |
| 2024-11-05 | 11.7 | 12.05 | 11.69 | 12.01 | +1.69% | 161,144 | 191,829,084 |
| 2024-11-04 | 12 | 12.01 | 11.46 | 11.81 | -0.08% | 148,497 | 173,098,323 |
| 2024-11-01 | 11.48 | 12.37 | 11.36 | 11.82 | +2.43% | 224,730 | 266,789,483 |
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：