股票概览
12.67
+1.36%
+0.17
12.5
开盘价
12.72
最高价
12.45
最低价
265,810
成交量
数据更新至: 2024-11-29
技术指标
12.56
MA5 (5日均线)
12.74
MA10 (10日均线)
13.26
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 | 12.5 | 12.72 | 12.45 | 12.67 | +1.36% | 265,810 | 335,425,281 |
| 2024-11-28 | 12.57 | 12.63 | 12.48 | 12.5 | -0.95% | 216,374 | 271,450,771 |
| 2024-11-27 | 12.43 | 12.62 | 12.22 | 12.62 | +1.28% | 263,269 | 326,678,543 |
| 2024-11-26 | 12.52 | 12.65 | 12.45 | 12.46 | -0.88% | 235,381 | 294,913,846 |
| 2024-11-25 | 12.64 | 12.74 | 12.44 | 12.57 | -0.16% | 242,502 | 305,714,647 |
| 2024-11-22 | 13.02 | 13.05 | 12.58 | 12.59 | -3.3% | 331,427 | 424,626,693 |
| 2024-11-21 | 13 | 13.1 | 12.9 | 13.02 | -0.31% | 238,242 | 309,238,415 |
| 2024-11-20 | 13.05 | 13.14 | 12.98 | 13.06 | +0.23% | 252,692 | 329,610,845 |
| 2024-11-19 | 12.95 | 13.14 | 12.84 | 13.03 | +0.85% | 261,062 | 338,505,250 |
| 2024-11-18 | 13.08 | 13.24 | 12.83 | 12.92 | -1% | 385,773 | 502,499,124 |
| 2024-11-15 | 13.32 | 13.41 | 13.05 | 13.05 | -1.66% | 286,191 | 379,150,606 |
| 2024-11-14 | 13.55 | 13.68 | 13.22 | 13.27 | -2.21% | 357,034 | 478,990,272 |
| 2024-11-13 | 13.5 | 13.71 | 13.47 | 13.57 | 0% | 300,632 | 408,208,161 |
| 2024-11-12 | 13.8 | 14.01 | 13.45 | 13.57 | -2.3% | 489,348 | 672,522,448 |
| 2024-11-11 | 13.85 | 13.92 | 13.65 | 13.89 | -1.14% | 457,489 | 631,725,664 |
| 2024-11-08 | 14.52 | 14.64 | 13.91 | 14.05 | -0.85% | 695,645 | 989,934,652 |
| 2024-11-07 | 13.7 | 14.17 | 13.62 | 14.17 | +0.57% | 595,538 | 829,664,865 |
| 2024-11-06 | 14.23 | 14.35 | 14.01 | 14.09 | -0.91% | 753,637 | 1,069,591,645 |
| 2024-11-05 | 13.89 | 14.28 | 13.8 | 14.22 | +1.79% | 798,878 | 1,127,517,677 |
| 2024-11-04 | 13.83 | 13.97 | 13.45 | 13.97 | +1.97% | 669,341 | 919,994,048 |
| 2024-11-01 | 13.05 | 14.1 | 13.04 | 13.7 | +4.42% | 1,163,794 | 1,595,236,713 |
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：