股票概览
12.28
+0.82%
+0.1
12.17
开盘价
12.45
最高价
11.95
最低价
22,750
成交量
数据更新至: 2024-11-29
技术指标
12.24
MA5 (5日均线)
12.37
MA10 (10日均线)
12.48
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 | 12.17 | 12.45 | 11.95 | 12.28 | +0.82% | 22,750 | 27,866,901 |
| 2024-11-28 | 12.21 | 12.34 | 12.13 | 12.18 | -0.25% | 23,201 | 28,418,567 |
| 2024-11-27 | 12.06 | 12.22 | 11.67 | 12.21 | +1.24% | 32,059 | 38,220,749 |
| 2024-11-26 | 12.47 | 12.55 | 12.03 | 12.06 | -3.44% | 28,029 | 34,177,749 |
| 2024-11-25 | 12.18 | 12.56 | 12.18 | 12.49 | +2.71% | 28,981 | 35,958,620 |
| 2024-11-22 | 12.8 | 12.82 | 12.1 | 12.16 | -5% | 32,145 | 39,970,063 |
| 2024-11-21 | 12.83 | 12.95 | 12.62 | 12.8 | -0.23% | 26,557 | 33,989,000 |
| 2024-11-20 | 12.6 | 12.88 | 12.5 | 12.83 | +1.42% | 31,402 | 40,101,670 |
| 2024-11-19 | 12.05 | 12.67 | 12.05 | 12.65 | +5.24% | 35,679 | 44,095,983 |
| 2024-11-18 | 12.3 | 12.42 | 11.9 | 12.02 | -1.48% | 32,179 | 39,209,968 |
| 2024-11-15 | 12.45 | 12.65 | 12.19 | 12.2 | -2.17% | 29,889 | 37,162,402 |
| 2024-11-14 | 12.87 | 12.98 | 12.46 | 12.47 | -3.11% | 29,019 | 36,850,011 |
| 2024-11-13 | 12.8 | 13.03 | 12.55 | 12.87 | -0.08% | 32,791 | 41,942,902 |
| 2024-11-12 | 13.14 | 13.3 | 12.75 | 12.88 | -1.83% | 43,697 | 57,006,542 |
| 2024-11-11 | 12.64 | 13.14 | 12.64 | 13.12 | +3.8% | 42,739 | 55,341,763 |
| 2024-11-08 | 12.8 | 12.92 | 12.57 | 12.64 | -0.39% | 39,572 | 50,373,516 |
| 2024-11-07 | 12.41 | 12.76 | 12.41 | 12.69 | +1.36% | 34,170 | 43,186,489 |
| 2024-11-06 | 12.46 | 12.79 | 12.35 | 12.52 | +0.72% | 43,677 | 54,847,241 |
| 2024-11-05 | 12.08 | 12.43 | 12.01 | 12.43 | +2.81% | 34,912 | 42,855,573 |
| 2024-11-04 | 11.95 | 12.09 | 11.75 | 12.09 | +2.98% | 27,795 | 33,355,701 |
| 2024-11-01 | 12.1 | 12.13 | 11.7 | 11.74 | -2.17% | 35,102 | 41,676,508 |
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：