股票概览
12.33
+1.48%
+0.18
11.98
开盘价
12.58
最高价
11.88
最低价
263,108
成交量
数据更新至: 2024-11-29
技术指标
12.07
MA5 (5日均线)
12.37
MA10 (10日均线)
11.38
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 | 11.98 | 12.58 | 11.88 | 12.33 | +1.48% | 263,108 | 322,562,932 |
| 2024-11-28 | 11.77 | 12.56 | 11.69 | 12.15 | +2.45% | 276,145 | 336,580,759 |
| 2024-11-27 | 11.85 | 11.95 | 11.09 | 11.86 | -2.71% | 249,670 | 287,890,405 |
| 2024-11-26 | 11.63 | 12.59 | 11.35 | 12.19 | +3.13% | 288,039 | 348,401,288 |
| 2024-11-25 | 12.08 | 12.34 | 11.28 | 11.82 | -2.8% | 326,383 | 384,426,317 |
| 2024-11-22 | 12.54 | 13.32 | 12.12 | 12.16 | -5.96% | 445,851 | 565,013,428 |
| 2024-11-21 | 12.28 | 13.69 | 11.88 | 12.93 | +3.19% | 577,041 | 745,155,864 |
| 2024-11-20 | 11.66 | 12.77 | 11.5 | 12.53 | +2.79% | 544,165 | 668,274,140 |
| 2024-11-19 | 12.51 | 13.95 | 12.19 | 12.19 | -9.97% | 643,543 | 828,974,482 |
| 2024-11-18 | 12 | 13.54 | 11.08 | 13.54 | +9.99% | 814,342 | 1,001,446,726 |
| 2024-11-15 | 10.45 | 12.31 | 10.27 | 12.31 | +10.01% | 625,650 | 735,333,734 |
| 2024-11-14 | 12.05 | 12.05 | 10.84 | 11.19 | +2.19% | 669,212 | 765,085,125 |
| 2024-11-13 | 10.95 | 10.95 | 10.95 | 10.95 | +10.05% | 63,061 | 69,051,806 |
| 2024-11-12 | 10.01 | 10.12 | 9.87 | 9.95 | -0.4% | 114,008 | 114,182,006 |
| 2024-11-11 | 10.08 | 10.09 | 9.83 | 9.99 | -1.87% | 128,342 | 127,463,778 |
| 2024-11-08 | 10.15 | 10.32 | 9.92 | 10.18 | -0.78% | 182,688 | 184,596,154 |
| 2024-11-07 | 9.78 | 10.48 | 9.68 | 10.26 | +3.53% | 230,975 | 235,582,018 |
| 2024-11-06 | 9.75 | 10.16 | 9.5 | 9.91 | +2.59% | 218,440 | 215,368,760 |
| 2024-11-05 | 9.58 | 9.78 | 9.48 | 9.66 | +1.26% | 107,206 | 103,575,428 |
| 2024-11-04 | 9.28 | 9.57 | 9.25 | 9.54 | +2.8% | 79,572 | 74,762,724 |
| 2024-11-01 | 9.72 | 9.9 | 9.27 | 9.28 | -5.31% | 135,537 | 128,697,330 |
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：