股票概览
12.23
+6.07%
+0.7
11.45
开盘价
12.45
最高价
11.42
最低价
291,325
成交量
数据更新至: 2024-11-29
技术指标
11.81
MA5 (5日均线)
11.94
MA10 (10日均线)
11.41
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 | 11.45 | 12.45 | 11.42 | 12.23 | +6.07% | 291,325 | 349,425,856 |
| 2024-11-28 | 11.8 | 11.95 | 11.45 | 11.53 | -2.04% | 146,567 | 170,555,342 |
| 2024-11-27 | 11.45 | 11.8 | 11.19 | 11.77 | +2.62% | 200,041 | 231,016,177 |
| 2024-11-26 | 11.9 | 12 | 11.41 | 11.47 | -4.81% | 224,328 | 262,053,423 |
| 2024-11-25 | 12.12 | 12.31 | 11.66 | 12.05 | -0.99% | 269,795 | 321,006,999 |
| 2024-11-22 | 12.8 | 13.1 | 12.14 | 12.17 | -8.77% | 424,495 | 532,601,995 |
| 2024-11-21 | 13.2 | 14.01 | 12.8 | 13.34 | +4.71% | 669,059 | 898,664,286 |
| 2024-11-20 | 12.24 | 12.74 | 12.2 | 12.74 | +10.02% | 248,456 | 313,314,520 |
| 2024-11-19 | 10.59 | 11.58 | 10.57 | 11.58 | +9.97% | 244,220 | 273,696,906 |
| 2024-11-18 | 10.55 | 10.83 | 10.41 | 10.53 | +0.29% | 102,830 | 109,056,303 |
| 2024-11-15 | 10.76 | 10.9 | 10.47 | 10.5 | -2.96% | 91,349 | 97,643,800 |
| 2024-11-14 | 11.32 | 11.32 | 10.78 | 10.82 | -4.42% | 116,716 | 128,645,415 |
| 2024-11-13 | 11.13 | 11.35 | 10.99 | 11.32 | +0.62% | 111,654 | 124,769,847 |
| 2024-11-12 | 11.5 | 11.54 | 11.12 | 11.25 | -1.49% | 154,395 | 174,795,543 |
| 2024-11-11 | 10.97 | 11.45 | 10.97 | 11.42 | +4.2% | 180,406 | 203,186,643 |
| 2024-11-08 | 10.94 | 11.23 | 10.83 | 10.96 | +1.48% | 166,313 | 183,366,585 |
| 2024-11-07 | 10.68 | 10.86 | 10.56 | 10.8 | +0.19% | 152,925 | 163,891,341 |
| 2024-11-06 | 10.55 | 11.2 | 10.5 | 10.78 | +1.7% | 212,153 | 230,185,013 |
| 2024-11-05 | 10.4 | 10.63 | 10.15 | 10.6 | +3.41% | 215,801 | 225,846,349 |
| 2024-11-04 | 9.56 | 10.38 | 9.53 | 10.25 | +7.22% | 180,468 | 183,055,673 |
| 2024-11-01 | 9.8 | 9.97 | 9.51 | 9.56 | -3.73% | 90,215 | 87,243,260 |
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：