股票概览
12.63
+2.18%
+0.27
12.36
开盘价
12.73
最高价
12.35
最低价
182,824
成交量
数据更新至: 2024-11-29
技术指标
12.54
MA5 (5日均线)
12.80
MA10 (10日均线)
13.21
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 | 12.36 | 12.73 | 12.35 | 12.63 | +2.18% | 182,824 | 229,884,374 |
| 2024-11-28 | 12.51 | 12.54 | 12.33 | 12.36 | -1.67% | 163,454 | 202,990,831 |
| 2024-11-27 | 12.44 | 12.57 | 12.2 | 12.57 | +0.72% | 205,555 | 254,045,854 |
| 2024-11-26 | 12.62 | 12.62 | 12.44 | 12.48 | -1.34% | 164,270 | 205,693,855 |
| 2024-11-25 | 12.66 | 12.8 | 12.48 | 12.65 | +0.64% | 176,550 | 223,155,611 |
| 2024-11-22 | 13.17 | 13.18 | 12.57 | 12.57 | -4.48% | 272,449 | 350,794,777 |
| 2024-11-21 | 13.18 | 13.3 | 13.07 | 13.16 | -0.68% | 179,076 | 235,550,248 |
| 2024-11-20 | 13.21 | 13.32 | 13.15 | 13.25 | -0.38% | 185,624 | 245,504,504 |
| 2024-11-19 | 13.08 | 13.33 | 12.99 | 13.3 | +1.92% | 181,055 | 238,813,324 |
| 2024-11-18 | 13.26 | 13.35 | 12.97 | 13.05 | -0.91% | 218,269 | 287,755,395 |
| 2024-11-15 | 13.4 | 13.47 | 13.17 | 13.17 | -2.3% | 216,734 | 288,779,833 |
| 2024-11-14 | 13.79 | 13.89 | 13.43 | 13.48 | -2.81% | 222,987 | 304,157,617 |
| 2024-11-13 | 14 | 14.05 | 13.57 | 13.87 | -1.7% | 287,595 | 396,677,215 |
| 2024-11-12 | 14.28 | 14.39 | 13.94 | 14.11 | -0.21% | 436,425 | 618,974,681 |
| 2024-11-11 | 13.7 | 14.14 | 13.65 | 14.14 | +3.14% | 419,998 | 587,788,697 |
| 2024-11-08 | 13.75 | 14.05 | 13.65 | 13.71 | +0.66% | 390,427 | 539,937,790 |
| 2024-11-07 | 13.7 | 13.7 | 13.38 | 13.62 | +1.87% | 395,661 | 536,277,298 |
| 2024-11-06 | 13.42 | 13.63 | 13.19 | 13.37 | 0% | 352,038 | 470,943,227 |
| 2024-11-05 | 13.26 | 13.42 | 13.06 | 13.37 | +0.91% | 306,250 | 406,900,139 |
| 2024-11-04 | 13.02 | 13.44 | 13.02 | 13.25 | +1.38% | 217,220 | 287,783,159 |
| 2024-11-01 | 13.22 | 13.31 | 13.03 | 13.07 | -1.88% | 247,770 | 326,029,683 |
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：