股票概览
12.2
+1.24%
+0.15
12.02
开盘价
12.25
最高价
12.02
最低价
39,571
成交量
数据更新至: 2024-11-29
技术指标
12.06
MA5 (5日均线)
11.96
MA10 (10日均线)
11.93
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 | 12.02 | 12.25 | 12.02 | 12.2 | +1.24% | 39,571 | 48,183,082 |
| 2024-11-28 | 12.02 | 12.18 | 12.01 | 12.05 | +0.08% | 28,727 | 34,744,290 |
| 2024-11-27 | 12.03 | 12.05 | 11.62 | 12.04 | 0% | 35,793 | 42,308,504 |
| 2024-11-26 | 12.01 | 12.3 | 11.98 | 12.04 | +0.75% | 37,112 | 44,911,235 |
| 2024-11-25 | 11.66 | 11.97 | 11.6 | 11.95 | +2.93% | 39,743 | 47,082,068 |
| 2024-11-22 | 11.95 | 12.04 | 11.6 | 11.61 | -3.17% | 40,130 | 47,471,525 |
| 2024-11-21 | 12 | 12.09 | 11.85 | 11.99 | -0.33% | 33,487 | 40,139,986 |
| 2024-11-20 | 11.94 | 12.12 | 11.93 | 12.03 | +0.75% | 36,328 | 43,674,445 |
| 2024-11-19 | 11.79 | 11.94 | 11.72 | 11.94 | +1.7% | 27,695 | 32,791,756 |
| 2024-11-18 | 11.85 | 12.09 | 11.69 | 11.74 | -0.34% | 42,040 | 49,914,457 |
| 2024-11-15 | 11.88 | 12.01 | 11.78 | 11.78 | -0.59% | 38,562 | 45,926,387 |
| 2024-11-14 | 12.05 | 12.18 | 11.81 | 11.85 | -1.9% | 30,369 | 36,519,115 |
| 2024-11-13 | 11.98 | 12.17 | 11.82 | 12.08 | +0.5% | 35,381 | 42,427,854 |
| 2024-11-12 | 12.18 | 12.37 | 11.95 | 12.02 | -0.74% | 47,992 | 58,422,915 |
| 2024-11-11 | 11.97 | 12.13 | 11.88 | 12.11 | +1.51% | 37,516 | 45,013,348 |
| 2024-11-08 | 12.05 | 12.1 | 11.81 | 11.93 | -0.17% | 41,311 | 49,288,501 |
| 2024-11-07 | 11.67 | 11.95 | 11.6 | 11.95 | +1.79% | 37,424 | 44,337,466 |
| 2024-11-06 | 11.78 | 11.85 | 11.67 | 11.74 | -0.51% | 32,731 | 38,456,685 |
| 2024-11-05 | 11.68 | 11.83 | 11.61 | 11.8 | +1.03% | 36,306 | 42,604,784 |
| 2024-11-04 | 11.43 | 11.68 | 11.41 | 11.68 | +2.1% | 22,306 | 25,850,008 |
| 2024-11-01 | 11.67 | 11.71 | 11.39 | 11.44 | -1.97% | 36,770 | 42,412,518 |
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：