股票概览
12.76
+1.35%
+0.17
12.59
开盘价
12.85
最高价
12.5
最低价
89,523
成交量
数据更新至: 2024-11-29
技术指标
12.71
MA5 (5日均线)
12.81
MA10 (10日均线)
13.35
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 | 12.59 | 12.85 | 12.5 | 12.76 | +1.35% | 89,523 | 113,654,919 |
| 2024-11-28 | 12.75 | 12.85 | 12.58 | 12.59 | -1.64% | 65,415 | 83,136,036 |
| 2024-11-27 | 12.6 | 12.83 | 12.29 | 12.8 | +1.11% | 72,890 | 91,318,985 |
| 2024-11-26 | 12.71 | 12.98 | 12.6 | 12.66 | -0.78% | 71,034 | 90,450,074 |
| 2024-11-25 | 12.7 | 12.95 | 12.56 | 12.76 | +0.24% | 96,976 | 124,030,495 |
| 2024-11-22 | 13.06 | 13.3 | 12.71 | 12.73 | -3.27% | 100,572 | 130,599,063 |
| 2024-11-21 | 12.98 | 13.19 | 12.9 | 13.16 | +0.84% | 103,457 | 134,689,961 |
| 2024-11-20 | 13.02 | 13.15 | 12.86 | 13.05 | +0.31% | 89,495 | 116,264,191 |
| 2024-11-19 | 12.76 | 13.01 | 12.68 | 13.01 | +3.5% | 121,713 | 156,340,840 |
| 2024-11-18 | 12.99 | 13.13 | 12.5 | 12.57 | -3.16% | 136,287 | 173,091,687 |
| 2024-11-15 | 13.3 | 13.59 | 12.96 | 12.98 | -2.41% | 122,310 | 161,923,262 |
| 2024-11-14 | 13.6 | 13.75 | 13.26 | 13.3 | -2.64% | 139,491 | 188,150,764 |
| 2024-11-13 | 13.75 | 14.07 | 13.5 | 13.66 | -0.51% | 144,715 | 198,654,841 |
| 2024-11-12 | 13.9 | 14.11 | 13.56 | 13.73 | -0.87% | 178,705 | 247,810,549 |
| 2024-11-11 | 13.8 | 13.88 | 13.56 | 13.85 | -0.43% | 187,295 | 256,537,350 |
| 2024-11-08 | 14.15 | 14.42 | 13.8 | 13.91 | -1.14% | 251,331 | 354,106,540 |
| 2024-11-07 | 13.98 | 14.1 | 13.62 | 14.07 | -3.83% | 392,320 | 543,562,726 |
| 2024-11-06 | 14.4 | 15.17 | 14.26 | 14.63 | +0.9% | 394,201 | 578,762,275 |
| 2024-11-05 | 14.11 | 14.75 | 14.03 | 14.5 | +1.26% | 358,729 | 513,178,350 |
| 2024-11-04 | 14.61 | 14.85 | 14.11 | 14.32 | -7.19% | 414,303 | 594,728,851 |
| 2024-11-01 | 16.4 | 16.4 | 13.76 | 15.43 | +3.28% | 824,097 | 1,231,620,265 |
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：