股票概览
12
+3.72%
+0.43
11.51
开盘价
12.1
最高价
11.46
最低价
393,532
成交量
数据更新至: 2024-11-29
技术指标
11.72
MA5 (5日均线)
12.03
MA10 (10日均线)
12.90
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 | 11.51 | 12.1 | 11.46 | 12 | +3.72% | 393,532 | 470,052,930 |
| 2024-11-28 | 11.85 | 11.85 | 11.55 | 11.57 | -0.77% | 214,372 | 250,997,280 |
| 2024-11-27 | 11.51 | 11.67 | 11.18 | 11.66 | +0.87% | 246,841 | 281,345,137 |
| 2024-11-26 | 11.71 | 11.85 | 11.51 | 11.56 | -2.12% | 217,386 | 253,824,760 |
| 2024-11-25 | 12.12 | 12.24 | 11.57 | 11.81 | -1.58% | 325,706 | 384,494,014 |
| 2024-11-22 | 12.51 | 12.8 | 12 | 12 | -5.36% | 377,965 | 469,156,420 |
| 2024-11-21 | 12.4 | 12.91 | 12.39 | 12.68 | +1.04% | 397,133 | 505,985,622 |
| 2024-11-20 | 12.25 | 12.64 | 12.25 | 12.55 | +1.37% | 302,119 | 377,549,299 |
| 2024-11-19 | 12.04 | 12.56 | 11.97 | 12.38 | +2.74% | 320,638 | 393,067,355 |
| 2024-11-18 | 12.76 | 12.93 | 11.85 | 12.05 | -5.56% | 446,518 | 547,471,290 |
| 2024-11-15 | 13.08 | 13.27 | 12.66 | 12.76 | -3.04% | 455,296 | 590,596,994 |
| 2024-11-14 | 13.66 | 13.7 | 13.1 | 13.16 | -4.78% | 467,165 | 627,044,792 |
| 2024-11-13 | 13.99 | 13.99 | 13.32 | 13.82 | -2.47% | 717,355 | 976,577,127 |
| 2024-11-12 | 14.24 | 14.69 | 14.05 | 14.17 | +2.16% | 1,157,425 | 1,661,754,314 |
| 2024-11-11 | 13.32 | 13.95 | 13.32 | 13.87 | +4.29% | 765,227 | 1,054,663,895 |
| 2024-11-08 | 13.67 | 13.9 | 13.28 | 13.3 | -4.32% | 800,950 | 1,087,085,296 |
| 2024-11-07 | 13.9 | 14.01 | 13.54 | 13.9 | -2.11% | 752,016 | 1,037,924,852 |
| 2024-11-06 | 14.17 | 14.84 | 13.74 | 14.2 | -0.49% | 1,114,728 | 1,586,079,877 |
| 2024-11-05 | 14.1 | 14.6 | 13.94 | 14.27 | +0.21% | 984,378 | 1,398,406,248 |
| 2024-11-04 | 13.61 | 14.75 | 13.61 | 14.24 | +0.92% | 816,187 | 1,164,779,683 |
| 2024-11-01 | 15.88 | 15.88 | 13.8 | 14.11 | -3.42% | 1,702,148 | 2,524,212,766 |
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：