股票概览
12.52
-3.4%
-0.44
13.04
开盘价
13.06
最高价
12.46
最低价
72,152
成交量
数据更新至: 2024-11-29
技术指标
12.70
MA5 (5日均线)
12.71
MA10 (10日均线)
12.73
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 | 13.04 | 13.06 | 12.46 | 12.52 | -3.4% | 72,152 | 91,628,989 |
| 2024-11-28 | 12.85 | 13.1 | 12.71 | 12.96 | +1.17% | 72,348 | 93,818,695 |
| 2024-11-27 | 12.41 | 12.85 | 12.25 | 12.81 | +2.32% | 71,993 | 90,211,960 |
| 2024-11-26 | 12.72 | 12.72 | 12.47 | 12.52 | -1.34% | 63,311 | 79,455,908 |
| 2024-11-25 | 12.4 | 12.82 | 12.36 | 12.69 | +2.42% | 72,056 | 90,923,050 |
| 2024-11-22 | 12.94 | 13.03 | 12.36 | 12.39 | -4.32% | 67,557 | 86,442,394 |
| 2024-11-21 | 12.86 | 13.06 | 12.77 | 12.95 | -0.31% | 66,514 | 86,000,859 |
| 2024-11-20 | 12.78 | 13.05 | 12.72 | 12.99 | +1.17% | 63,677 | 82,317,463 |
| 2024-11-19 | 12.4 | 12.84 | 12.2 | 12.84 | +3.55% | 70,989 | 88,302,363 |
| 2024-11-18 | 12.76 | 12.84 | 12.21 | 12.4 | -2.82% | 68,426 | 86,551,436 |
| 2024-11-15 | 12.71 | 13.07 | 12.71 | 12.76 | -0.55% | 75,834 | 98,066,910 |
| 2024-11-14 | 12.96 | 13.05 | 12.81 | 12.83 | -1.08% | 63,014 | 81,357,376 |
| 2024-11-13 | 12.79 | 13.08 | 12.66 | 12.97 | +1.33% | 72,096 | 93,172,075 |
| 2024-11-12 | 13.02 | 13.15 | 12.75 | 12.8 | -1.39% | 74,965 | 96,976,077 |
| 2024-11-11 | 12.83 | 13.01 | 12.7 | 12.98 | 0% | 62,721 | 80,744,447 |
| 2024-11-08 | 12.63 | 13.06 | 12.56 | 12.98 | +3.26% | 74,457 | 96,242,094 |
| 2024-11-07 | 12.67 | 12.79 | 12.36 | 12.57 | -0.79% | 68,194 | 85,911,596 |
| 2024-11-06 | 12.69 | 13.18 | 12.36 | 12.67 | +0.48% | 85,803 | 109,958,898 |
| 2024-11-05 | 12.37 | 12.98 | 12.36 | 12.61 | +1.78% | 83,757 | 106,357,771 |
| 2024-11-04 | 11.99 | 12.45 | 11.97 | 12.39 | +3.34% | 81,693 | 99,374,272 |
| 2024-11-01 | 12.22 | 12.36 | 11.5 | 11.99 | -1.32% | 88,469 | 106,411,795 |
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：