股票概览
12.29
+1.07%
+0.13
12.11
开盘价
12.35
最高价
12.01
最低价
94,729
成交量
数据更新至: 2024-11-29
技术指标
12.18
MA5 (5日均线)
12.26
MA10 (10日均线)
12.95
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 | 12.35 | 12.01 | 12.29 | +1.07% | 94,729 | 115,708,293 |
| 2024-11-28 | 12.15 | 12.34 | 12.13 | 12.16 | -0.16% | 87,608 | 107,019,573 |
| 2024-11-27 | 11.92 | 12.18 | 11.59 | 12.18 | +1.42% | 101,121 | 119,743,752 |
| 2024-11-26 | 12.26 | 12.36 | 11.98 | 12.01 | -2.04% | 75,065 | 91,128,864 |
| 2024-11-25 | 12.04 | 12.28 | 11.74 | 12.26 | +2.08% | 113,288 | 136,221,892 |
| 2024-11-22 | 12.64 | 12.65 | 12 | 12.01 | -5.28% | 151,955 | 187,285,723 |
| 2024-11-21 | 12.56 | 12.9 | 12.43 | 12.68 | +1.04% | 149,308 | 189,496,427 |
| 2024-11-20 | 12.2 | 12.73 | 12.2 | 12.55 | +2.2% | 168,803 | 211,039,214 |
| 2024-11-19 | 12.22 | 12.47 | 11.86 | 12.28 | +0.66% | 144,396 | 175,724,406 |
| 2024-11-18 | 12.61 | 12.82 | 11.92 | 12.2 | -3.25% | 214,855 | 263,690,096 |
| 2024-11-15 | 13.8 | 13.81 | 12.53 | 12.61 | -8.89% | 311,303 | 406,545,881 |
| 2024-11-14 | 14.1 | 14.5 | 13.76 | 13.84 | -2.26% | 169,315 | 237,911,215 |
| 2024-11-13 | 14.17 | 14.68 | 13.82 | 14.16 | -0.28% | 211,839 | 300,223,036 |
| 2024-11-12 | 15.05 | 15.05 | 14.08 | 14.2 | -4.7% | 333,156 | 481,083,848 |
| 2024-11-11 | 14.49 | 15.02 | 13.89 | 14.9 | +5.08% | 537,177 | 780,709,573 |
| 2024-11-08 | 13.6 | 14.8 | 13.51 | 14.18 | +2.01% | 513,472 | 736,465,213 |
| 2024-11-07 | 15.24 | 15.24 | 13.38 | 13.9 | +0.36% | 739,949 | 1,044,934,850 |
| 2024-11-06 | 13.81 | 13.85 | 13.81 | 13.85 | +10.01% | 137,193 | 189,890,737 |
| 2024-11-05 | 12.12 | 12.8 | 12.03 | 12.59 | +3.88% | 211,468 | 263,913,211 |
| 2024-11-04 | 11.85 | 12.17 | 11.75 | 12.12 | +1.76% | 132,606 | 159,438,619 |
| 2024-11-01 | 12.75 | 13.1 | 11.9 | 11.91 | -7.32% | 265,766 | 326,148,272 |
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：