股票概览
12.28
+2.59%
+0.31
11.95
开盘价
12.45
最高价
11.86
最低价
81,223
成交量
数据更新至: 2024-11-29
技术指标
11.95
MA5 (5日均线)
12.15
MA10 (10日均线)
12.58
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 | 11.95 | 12.45 | 11.86 | 12.28 | +2.59% | 81,223 | 98,992,687 |
| 2024-11-28 | 12 | 12.3 | 11.91 | 11.97 | -0.33% | 71,297 | 86,301,831 |
| 2024-11-27 | 11.66 | 12.01 | 11.33 | 12.01 | +3% | 68,895 | 80,249,741 |
| 2024-11-26 | 11.81 | 11.99 | 11.63 | 11.66 | -1.52% | 47,088 | 55,474,701 |
| 2024-11-25 | 11.98 | 12 | 11.57 | 11.84 | -0.25% | 69,393 | 81,589,841 |
| 2024-11-22 | 12.56 | 12.65 | 11.84 | 11.87 | -5.57% | 91,325 | 111,962,115 |
| 2024-11-21 | 12.61 | 12.69 | 12.43 | 12.57 | -0.63% | 79,871 | 100,358,310 |
| 2024-11-20 | 12.62 | 12.77 | 12.45 | 12.65 | +0.24% | 89,209 | 112,463,269 |
| 2024-11-19 | 12.15 | 12.73 | 12.08 | 12.62 | +5.25% | 106,338 | 131,672,295 |
| 2024-11-18 | 12.39 | 12.49 | 11.89 | 11.99 | -2.2% | 104,111 | 126,736,638 |
| 2024-11-15 | 12.88 | 13.01 | 12.24 | 12.26 | -5.11% | 121,288 | 153,788,043 |
| 2024-11-14 | 13.68 | 13.68 | 12.84 | 12.92 | -4.51% | 133,046 | 175,636,885 |
| 2024-11-13 | 13.56 | 13.65 | 13.23 | 13.53 | -0.29% | 146,877 | 197,405,914 |
| 2024-11-12 | 14 | 14.11 | 13.4 | 13.57 | -1.45% | 266,519 | 364,904,511 |
| 2024-11-11 | 13.05 | 13.89 | 13.05 | 13.77 | +6% | 349,196 | 474,183,302 |
| 2024-11-08 | 12.81 | 13.48 | 12.8 | 12.99 | +2.12% | 243,610 | 318,470,908 |
| 2024-11-07 | 12.61 | 12.85 | 12.56 | 12.72 | +0.32% | 119,005 | 151,113,878 |
| 2024-11-06 | 12.89 | 12.95 | 12.51 | 12.68 | -1.63% | 154,292 | 196,856,923 |
| 2024-11-05 | 12.78 | 13.06 | 12.6 | 12.89 | +0.78% | 192,073 | 246,963,190 |
| 2024-11-04 | 13.09 | 13.35 | 12.6 | 12.79 | +7.48% | 167,911 | 216,557,180 |
| 2024-11-01 | 12.33 | 12.49 | 11.89 | 11.9 | -4.26% | 69,252 | 83,874,206 |
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：