股票概览
12.32
+1.48%
+0.18
12.09
开盘价
12.47
最高价
11.85
最低价
80,400
成交量
数据更新至: 2024-11-29
技术指标
12.31
MA5 (5日均线)
12.57
MA10 (10日均线)
12.79
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 | 12.09 | 12.47 | 11.85 | 12.32 | +1.48% | 80,400 | 98,353,113 |
| 2024-11-28 | 12.26 | 12.42 | 12.1 | 12.14 | -1.3% | 69,556 | 85,416,755 |
| 2024-11-27 | 12.1 | 12.31 | 11.69 | 12.3 | +1.4% | 98,558 | 118,013,731 |
| 2024-11-26 | 12.59 | 12.59 | 12.12 | 12.13 | -4.19% | 80,281 | 98,861,899 |
| 2024-11-25 | 12.21 | 12.88 | 12.21 | 12.66 | +4.2% | 112,871 | 141,692,322 |
| 2024-11-22 | 12.94 | 13.05 | 12.12 | 12.15 | -6.54% | 132,809 | 167,391,746 |
| 2024-11-21 | 13.25 | 13.46 | 12.8 | 13 | -2.4% | 130,591 | 170,497,552 |
| 2024-11-20 | 12.79 | 13.55 | 12.49 | 13.32 | +3.58% | 172,453 | 226,641,433 |
| 2024-11-19 | 12.68 | 12.87 | 12.04 | 12.86 | +0.31% | 238,409 | 297,058,475 |
| 2024-11-18 | 14.9 | 15 | 12.51 | 12.82 | -11.03% | 281,416 | 376,098,921 |
| 2024-11-15 | 13.77 | 15.49 | 13.37 | 14.41 | +3.82% | 343,692 | 503,421,842 |
| 2024-11-14 | 13.46 | 15.04 | 13.46 | 13.88 | +4.68% | 310,059 | 442,622,906 |
| 2024-11-13 | 13.08 | 13.44 | 12.77 | 13.26 | +0.53% | 108,452 | 141,819,487 |
| 2024-11-12 | 13.99 | 14.26 | 13.05 | 13.19 | -4.35% | 147,669 | 199,888,748 |
| 2024-11-11 | 12.8 | 13.81 | 12.69 | 13.79 | +7.73% | 194,343 | 261,311,725 |
| 2024-11-08 | 12.95 | 13.56 | 12.78 | 12.8 | +1.11% | 128,150 | 168,699,382 |
| 2024-11-07 | 12.39 | 12.78 | 12.25 | 12.66 | +3.26% | 90,776 | 113,708,480 |
| 2024-11-06 | 12.33 | 12.85 | 12.14 | 12.26 | -0.57% | 109,724 | 137,759,572 |
| 2024-11-05 | 11.5 | 12.65 | 11.5 | 12.33 | +6.85% | 131,767 | 160,442,659 |
| 2024-11-04 | 11.28 | 11.58 | 11.11 | 11.54 | +2.3% | 63,426 | 72,413,439 |
| 2024-11-01 | 11.67 | 11.95 | 11.21 | 11.28 | -4.16% | 96,271 | 110,549,739 |
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：