股票概览
12.51
-0.95%
-0.12
12.5
开盘价
12.9
最高价
12.42
最低价
120,904
成交量
数据更新至: 2024-11-29
技术指标
12.38
MA5 (5日均线)
12.25
MA10 (10日均线)
11.33
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 | 12.5 | 12.9 | 12.42 | 12.51 | -0.95% | 120,904 | 152,618,910 |
| 2024-11-28 | 12.64 | 12.82 | 12.43 | 12.63 | -0.16% | 87,688 | 110,493,503 |
| 2024-11-27 | 11.81 | 12.75 | 11.71 | 12.65 | +6.21% | 192,753 | 236,717,694 |
| 2024-11-26 | 12.2 | 12.36 | 11.85 | 11.91 | -2.54% | 117,000 | 141,410,255 |
| 2024-11-25 | 12.28 | 12.49 | 11.96 | 12.22 | -1.13% | 166,492 | 203,219,973 |
| 2024-11-22 | 12.77 | 12.89 | 12.32 | 12.36 | -3.21% | 172,264 | 215,646,120 |
| 2024-11-21 | 12.23 | 12.97 | 12.16 | 12.77 | +5.02% | 269,917 | 341,769,754 |
| 2024-11-20 | 12.19 | 12.76 | 11.99 | 12.16 | +0.08% | 326,337 | 402,234,704 |
| 2024-11-19 | 11.02 | 12.17 | 10.85 | 12.15 | +9.26% | 391,679 | 456,774,542 |
| 2024-11-18 | 12 | 12 | 10.87 | 11.12 | +1.83% | 317,499 | 363,457,477 |
| 2024-11-15 | 10.66 | 11.37 | 10.64 | 10.92 | +1.49% | 189,172 | 208,451,246 |
| 2024-11-14 | 10.72 | 11.05 | 10.72 | 10.76 | +0.28% | 149,292 | 162,315,217 |
| 2024-11-13 | 10.66 | 10.83 | 10.42 | 10.73 | +0.47% | 118,559 | 126,107,467 |
| 2024-11-12 | 10.6 | 11.08 | 10.54 | 10.68 | +0.66% | 218,121 | 234,808,087 |
| 2024-11-11 | 10.58 | 10.69 | 10.33 | 10.61 | -0.47% | 215,322 | 227,120,624 |
| 2024-11-08 | 11.04 | 11.17 | 10.53 | 10.66 | +0.19% | 248,928 | 268,632,056 |
| 2024-11-07 | 10 | 10.99 | 9.91 | 10.64 | +4.31% | 370,824 | 392,403,538 |
| 2024-11-06 | 9.63 | 10.35 | 9.63 | 10.2 | +7.37% | 523,882 | 523,875,382 |
| 2024-11-05 | 9.34 | 9.63 | 9.15 | 9.5 | +1.71% | 423,213 | 397,711,783 |
| 2024-11-04 | 8.75 | 9.46 | 8.62 | 9.34 | +8.6% | 556,381 | 509,931,838 |
| 2024-11-01 | 8.95 | 8.95 | 8.58 | 8.6 | -3.59% | 206,462 | 180,296,506 |
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：