股票概览
12.35
+1.9%
+0.23
12.12
开盘价
12.39
最高价
12.03
最低价
50,026
成交量
数据更新至: 2024-11-29
技术指标
12.13
MA5 (5日均线)
12.11
MA10 (10日均线)
12.12
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 | 12.12 | 12.39 | 12.03 | 12.35 | +1.9% | 50,026 | 61,349,100 |
| 2024-11-28 | 11.97 | 12.23 | 11.93 | 12.12 | +0.83% | 38,056 | 46,163,894 |
| 2024-11-27 | 12.06 | 12.06 | 11.58 | 12.02 | +0.17% | 44,788 | 52,815,367 |
| 2024-11-26 | 12.18 | 12.23 | 11.97 | 12 | -1.48% | 35,764 | 43,288,346 |
| 2024-11-25 | 11.91 | 12.28 | 11.88 | 12.18 | +2.27% | 50,381 | 60,997,681 |
| 2024-11-22 | 12.37 | 12.52 | 11.9 | 11.91 | -3.72% | 55,303 | 68,041,666 |
| 2024-11-21 | 12.37 | 12.57 | 12.21 | 12.37 | -0.4% | 48,994 | 60,617,916 |
| 2024-11-20 | 11.98 | 12.63 | 11.94 | 12.42 | +3.67% | 80,594 | 99,294,533 |
| 2024-11-19 | 11.71 | 11.98 | 11.64 | 11.98 | +2.31% | 36,115 | 42,540,464 |
| 2024-11-18 | 11.9 | 12.01 | 11.62 | 11.71 | -1.01% | 53,922 | 63,737,151 |
| 2024-11-15 | 12.02 | 12.24 | 11.8 | 11.83 | -1.33% | 51,187 | 61,676,868 |
| 2024-11-14 | 12.24 | 12.37 | 11.95 | 11.99 | -2.36% | 46,945 | 57,241,269 |
| 2024-11-13 | 12.16 | 12.36 | 12.06 | 12.28 | +0.57% | 49,198 | 59,977,553 |
| 2024-11-12 | 12.31 | 12.44 | 12.08 | 12.21 | -0.89% | 71,312 | 87,850,681 |
| 2024-11-11 | 12.2 | 12.35 | 12.05 | 12.32 | +0.08% | 58,642 | 71,665,542 |
| 2024-11-08 | 12.39 | 12.52 | 12.16 | 12.31 | -0.32% | 92,965 | 114,409,701 |
| 2024-11-07 | 12.33 | 12.4 | 12.09 | 12.35 | +0.82% | 94,411 | 115,831,369 |
| 2024-11-06 | 11.96 | 12.34 | 11.89 | 12.25 | +2.68% | 102,351 | 124,094,055 |
| 2024-11-05 | 11.87 | 11.96 | 11.8 | 11.93 | +0.76% | 86,780 | 103,161,972 |
| 2024-11-04 | 11.59 | 11.86 | 11.57 | 11.84 | +2.16% | 67,813 | 79,800,454 |
| 2024-11-01 | 11.66 | 11.87 | 11.56 | 11.59 | -0.6% | 81,637 | 95,811,978 |
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：