股票概览
12.85
+1.98%
+0.25
12.55
开盘价
12.98
最高价
12.45
最低价
96,223
成交量
数据更新至: 2024-11-29
技术指标
12.41
MA5 (5日均线)
12.41
MA10 (10日均线)
12.82
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 | 12.55 | 12.98 | 12.45 | 12.85 | +1.98% | 96,223 | 122,702,047 |
| 2024-11-28 | 12.3 | 12.83 | 12.29 | 12.6 | +2.52% | 124,397 | 157,434,456 |
| 2024-11-27 | 12.15 | 12.29 | 11.82 | 12.29 | +1.07% | 77,685 | 93,750,752 |
| 2024-11-26 | 12.13 | 12.42 | 12.1 | 12.16 | -0.08% | 78,059 | 95,561,330 |
| 2024-11-25 | 12.31 | 12.4 | 11.93 | 12.17 | -0.65% | 96,148 | 116,405,346 |
| 2024-11-22 | 12.76 | 12.99 | 12.25 | 12.25 | -5.04% | 167,773 | 211,092,015 |
| 2024-11-21 | 12.43 | 13.67 | 12.43 | 12.9 | +3.7% | 260,554 | 338,525,045 |
| 2024-11-20 | 12.3 | 12.47 | 12.26 | 12.44 | +0.73% | 74,674 | 92,453,947 |
| 2024-11-19 | 12.13 | 12.36 | 12.05 | 12.35 | +2.24% | 68,850 | 84,096,519 |
| 2024-11-18 | 12.27 | 12.53 | 11.93 | 12.08 | -1.39% | 120,480 | 146,660,511 |
| 2024-11-15 | 12.81 | 12.89 | 11.54 | 12.25 | -4.45% | 116,165 | 146,040,473 |
| 2024-11-14 | 13.15 | 13.23 | 12.73 | 12.82 | -2.95% | 107,562 | 139,556,931 |
| 2024-11-13 | 13.33 | 13.42 | 12.96 | 13.21 | -1.42% | 105,425 | 138,875,992 |
| 2024-11-12 | 13.88 | 14.02 | 13.23 | 13.4 | -3.74% | 205,370 | 278,869,681 |
| 2024-11-11 | 13.53 | 13.98 | 13.49 | 13.92 | +3.49% | 176,165 | 242,691,754 |
| 2024-11-08 | 13.66 | 13.85 | 13.4 | 13.45 | -1.1% | 177,405 | 240,882,128 |
| 2024-11-07 | 13.44 | 13.61 | 13.26 | 13.6 | +0.97% | 165,506 | 222,786,388 |
| 2024-11-06 | 13.3 | 13.88 | 13.2 | 13.47 | +2.05% | 221,408 | 298,492,067 |
| 2024-11-05 | 12.82 | 13.47 | 12.82 | 13.2 | +2.33% | 206,685 | 272,346,110 |
| 2024-11-04 | 12.29 | 13.09 | 12.25 | 12.9 | -1% | 239,571 | 306,558,926 |
| 2024-11-01 | 14.9 | 15.18 | 12.88 | 13.03 | -5.58% | 497,351 | 696,985,308 |
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：