股票概览
12.8
+2.07%
+0.26
12.49
开盘价
12.89
最高价
12.34
最低价
301,166
成交量
数据更新至: 2024-11-29
技术指标
12.90
MA5 (5日均线)
12.93
MA10 (10日均线)
13.70
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 | 12.49 | 12.89 | 12.34 | 12.8 | +2.07% | 301,166 | 381,153,658 |
| 2024-11-28 | 12.75 | 12.86 | 12.51 | 12.54 | -2.41% | 251,140 | 318,425,002 |
| 2024-11-27 | 12.65 | 12.96 | 12.26 | 12.85 | +0.39% | 393,440 | 493,661,058 |
| 2024-11-26 | 13.35 | 13.75 | 12.8 | 12.8 | -5.4% | 368,180 | 484,147,552 |
| 2024-11-25 | 13.09 | 13.98 | 12.8 | 13.53 | +0.07% | 569,081 | 765,964,848 |
| 2024-11-22 | 12.89 | 14.28 | 12.6 | 13.52 | +4.24% | 825,696 | 1,106,932,487 |
| 2024-11-21 | 13.08 | 13.29 | 12.82 | 12.97 | -1.74% | 305,782 | 398,934,186 |
| 2024-11-20 | 12.71 | 13.27 | 12.62 | 13.2 | +3.53% | 403,844 | 524,535,892 |
| 2024-11-19 | 12.45 | 12.79 | 12.27 | 12.75 | +3.41% | 312,273 | 392,133,985 |
| 2024-11-18 | 12.71 | 12.91 | 12.22 | 12.33 | -3.07% | 300,701 | 376,877,245 |
| 2024-11-15 | 13.33 | 13.43 | 12.72 | 12.72 | -5% | 368,733 | 481,868,086 |
| 2024-11-14 | 14.05 | 14.12 | 13.31 | 13.39 | -6.36% | 515,466 | 704,275,159 |
| 2024-11-13 | 14.2 | 14.76 | 14.06 | 14.3 | +0.92% | 445,462 | 642,626,743 |
| 2024-11-12 | 14.8 | 15.02 | 13.95 | 14.17 | -4.58% | 648,505 | 942,793,302 |
| 2024-11-11 | 14.17 | 14.94 | 14.04 | 14.85 | +2.84% | 577,750 | 846,578,301 |
| 2024-11-08 | 14.82 | 15.11 | 14.25 | 14.44 | -1.9% | 779,469 | 1,145,546,734 |
| 2024-11-07 | 15.26 | 15.8 | 14.42 | 14.72 | -6% | 1,047,283 | 1,562,985,703 |
| 2024-11-06 | 15.15 | 17 | 15 | 15.66 | -0.89% | 1,555,161 | 2,470,957,725 |
| 2024-11-05 | 13.85 | 17.28 | 13.85 | 15.8 | +7.63% | 1,646,306 | 2,469,789,918 |
| 2024-11-04 | 16.43 | 16.43 | 13.72 | 14.68 | -10.65% | 1,864,561 | 2,783,771,702 |
| 2024-11-01 | 13.88 | 16.43 | 13.53 | 16.43 | +20.01% | 1,497,491 | 2,348,767,063 |
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：