股票概览
12.05
+2.29%
+0.27
11.71
开盘价
12.24
最高价
11.71
最低价
21,194
成交量
数据更新至: 2024-11-29
技术指标
11.71
MA5 (5日均线)
11.71
MA10 (10日均线)
11.85
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 | 11.71 | 12.24 | 11.71 | 12.05 | +2.29% | 21,194 | 25,445,042 |
| 2024-11-28 | 11.63 | 11.88 | 11.61 | 11.78 | +1.29% | 17,593 | 20,684,005 |
| 2024-11-27 | 11.42 | 11.63 | 11.21 | 11.63 | +1.22% | 12,420 | 14,170,352 |
| 2024-11-26 | 11.51 | 11.69 | 11.45 | 11.49 | -1.03% | 18,220 | 21,072,964 |
| 2024-11-25 | 11.66 | 11.71 | 11.46 | 11.61 | +0.17% | 10,280 | 11,893,324 |
| 2024-11-22 | 12.01 | 12.03 | 11.57 | 11.59 | -3.26% | 24,486 | 28,839,859 |
| 2024-11-21 | 11.84 | 12.04 | 11.77 | 11.98 | +1.18% | 21,588 | 25,824,583 |
| 2024-11-20 | 11.66 | 11.85 | 11.62 | 11.84 | +1.72% | 19,035 | 22,350,874 |
| 2024-11-19 | 11.49 | 11.65 | 11.42 | 11.64 | +1.39% | 16,542 | 19,078,392 |
| 2024-11-18 | 11.69 | 11.88 | 11.41 | 11.48 | -1.54% | 20,937 | 24,340,420 |
| 2024-11-15 | 11.93 | 12.03 | 11.6 | 11.66 | -2.26% | 31,005 | 36,553,720 |
| 2024-11-14 | 12.16 | 12.23 | 11.91 | 11.93 | -2.05% | 18,194 | 21,932,393 |
| 2024-11-13 | 12.4 | 12.43 | 12.05 | 12.18 | -0.81% | 23,704 | 28,930,978 |
| 2024-11-12 | 12.75 | 12.75 | 11.95 | 12.28 | -2.77% | 41,870 | 51,590,921 |
| 2024-11-11 | 12.5 | 12.65 | 12.36 | 12.63 | +2.35% | 31,413 | 39,323,551 |
| 2024-11-08 | 12.15 | 12.88 | 11.99 | 12.34 | +2.24% | 55,532 | 68,829,081 |
| 2024-11-07 | 11.7 | 12.08 | 11.58 | 12.07 | +3.25% | 30,475 | 36,375,697 |
| 2024-11-06 | 11.73 | 11.84 | 11.65 | 11.69 | -0.09% | 17,911 | 21,058,170 |
| 2024-11-05 | 11.46 | 11.78 | 11.46 | 11.7 | +1.56% | 15,521 | 18,083,942 |
| 2024-11-04 | 11.45 | 11.53 | 11.36 | 11.52 | +1.41% | 7,642 | 8,774,857 |
| 2024-11-01 | 11.75 | 11.82 | 11.33 | 11.36 | -3.32% | 18,554 | 21,313,170 |
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：