股票概览
12.52
+1.13%
+0.14
12.34
开盘价
12.72
最高价
12.3
最低价
241,866
成交量
数据更新至: 2024-11-29
技术指标
12.38
MA5 (5日均线)
12.59
MA10 (10日均线)
12.96
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 | 12.34 | 12.72 | 12.3 | 12.52 | +1.13% | 241,866 | 303,683,009 |
| 2024-11-28 | 12.5 | 12.58 | 12.32 | 12.38 | -0.96% | 144,841 | 180,285,382 |
| 2024-11-27 | 12.31 | 12.5 | 12.15 | 12.5 | +1.21% | 151,261 | 186,042,893 |
| 2024-11-26 | 12.21 | 12.57 | 12.2 | 12.35 | +1.56% | 180,803 | 224,358,826 |
| 2024-11-25 | 12.35 | 12.47 | 12.16 | 12.16 | -1.94% | 217,158 | 267,167,393 |
| 2024-11-22 | 12.92 | 12.95 | 12.39 | 12.4 | -4.1% | 199,164 | 252,230,323 |
| 2024-11-21 | 12.93 | 12.99 | 12.82 | 12.93 | -0.31% | 136,647 | 176,327,222 |
| 2024-11-20 | 12.86 | 13.03 | 12.79 | 12.97 | +0.62% | 188,479 | 242,979,828 |
| 2024-11-19 | 12.82 | 12.9 | 12.63 | 12.89 | +0.94% | 181,668 | 232,699,815 |
| 2024-11-18 | 12.97 | 13.04 | 12.71 | 12.77 | -1.01% | 188,456 | 242,349,694 |
| 2024-11-15 | 12.92 | 13.15 | 12.88 | 12.9 | -0.77% | 213,447 | 277,741,432 |
| 2024-11-14 | 13.51 | 13.52 | 12.98 | 13 | -3.85% | 280,111 | 370,712,076 |
| 2024-11-13 | 13.43 | 13.66 | 13.31 | 13.52 | -0.37% | 235,323 | 316,730,980 |
| 2024-11-12 | 13.65 | 13.93 | 13.44 | 13.57 | -0.37% | 375,006 | 514,865,344 |
| 2024-11-11 | 13.46 | 13.63 | 13.33 | 13.62 | -0.15% | 309,131 | 416,584,784 |
| 2024-11-08 | 14.13 | 14.23 | 13.6 | 13.64 | -1.8% | 460,619 | 634,292,433 |
| 2024-11-07 | 13.1 | 13.9 | 13.01 | 13.89 | +5.23% | 552,000 | 753,992,180 |
| 2024-11-06 | 13.27 | 13.48 | 13.15 | 13.2 | -0.45% | 354,749 | 472,640,923 |
| 2024-11-05 | 12.8 | 13.3 | 12.71 | 13.26 | +3.59% | 474,622 | 624,185,044 |
| 2024-11-04 | 12.57 | 12.81 | 12.56 | 12.8 | +1.43% | 199,612 | 253,801,466 |
| 2024-11-01 | 12.7 | 12.89 | 12.5 | 12.62 | -0.94% | 244,361 | 310,332,589 |
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：