股票概览
12.28
+2.42%
+0.29
11.93
开盘价
12.35
最高价
11.71
最低价
131,180
成交量
数据更新至: 2024-11-29
技术指标
11.95
MA5 (5日均线)
11.95
MA10 (10日均线)
12.24
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 | 11.93 | 12.35 | 11.71 | 12.28 | +2.42% | 131,180 | 158,761,753 |
| 2024-11-28 | 11.71 | 12.4 | 11.69 | 11.99 | +1.87% | 129,437 | 156,402,568 |
| 2024-11-27 | 11.71 | 11.89 | 11.25 | 11.77 | +0.6% | 114,378 | 132,300,067 |
| 2024-11-26 | 11.9 | 12.34 | 11.56 | 11.7 | -2.66% | 113,214 | 134,649,777 |
| 2024-11-25 | 12.2 | 12.42 | 11.51 | 12.02 | -5.73% | 192,304 | 228,654,856 |
| 2024-11-22 | 12.27 | 13.27 | 11.91 | 12.75 | +4.51% | 263,933 | 332,984,106 |
| 2024-11-21 | 11.78 | 12.56 | 11.52 | 12.2 | +3.57% | 188,110 | 227,553,645 |
| 2024-11-20 | 11.54 | 12.08 | 11.47 | 11.78 | +2.43% | 167,092 | 196,562,031 |
| 2024-11-19 | 11.25 | 11.52 | 10.91 | 11.5 | +0.17% | 205,162 | 230,460,200 |
| 2024-11-18 | 12.75 | 12.75 | 11.48 | 11.48 | -9.96% | 235,960 | 280,909,490 |
| 2024-11-15 | 13.62 | 14.1 | 12.61 | 12.75 | -8.54% | 302,953 | 399,320,949 |
| 2024-11-14 | 13.03 | 14.38 | 13 | 13.94 | +6.57% | 397,666 | 549,767,678 |
| 2024-11-13 | 11.83 | 13.08 | 11.53 | 13.08 | +10.01% | 315,037 | 392,289,485 |
| 2024-11-12 | 12.68 | 12.95 | 11.66 | 11.89 | -6.38% | 260,629 | 318,334,464 |
| 2024-11-11 | 12.8 | 13.32 | 12.63 | 12.7 | -3.86% | 287,861 | 370,990,107 |
| 2024-11-08 | 12.25 | 13.21 | 12.25 | 13.21 | +9.99% | 326,450 | 427,439,456 |
| 2024-11-07 | 11.96 | 12.2 | 11.7 | 12.01 | -0.58% | 166,519 | 198,231,271 |
| 2024-11-06 | 11.7 | 12.53 | 11.66 | 12.08 | +2.81% | 226,600 | 274,920,130 |
| 2024-11-05 | 12 | 12.17 | 11.5 | 11.75 | -2% | 259,775 | 303,974,962 |
| 2024-11-04 | 11.81 | 12.44 | 11.48 | 11.99 | -2.2% | 292,655 | 348,353,798 |
| 2024-11-01 | 13.78 | 13.78 | 11.61 | 12.26 | -3.01% | 544,154 | 694,837,497 |
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：