股票概览
13.7
+8.04%
+1.02
12.64
开盘价
14.5
最高价
12.52
最低价
785,331
成交量
数据更新至: 2024-11-29
技术指标
12.79
MA5 (5日均线)
12.76
MA10 (10日均线)
12.80
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 | 12.64 | 14.5 | 12.52 | 13.7 | +8.04% | 785,331 | 1,053,982,803 |
| 2024-11-28 | 12.83 | 13.5 | 12.63 | 12.68 | -0.63% | 526,721 | 686,943,560 |
| 2024-11-27 | 11.92 | 12.87 | 11.53 | 12.76 | +6.16% | 503,560 | 623,280,495 |
| 2024-11-26 | 12.76 | 12.96 | 11.99 | 12.02 | -6.02% | 390,088 | 481,647,775 |
| 2024-11-25 | 13.28 | 13.35 | 12.07 | 12.79 | -3.11% | 542,028 | 677,612,451 |
| 2024-11-22 | 13.6 | 14.68 | 13.01 | 13.2 | -4.49% | 959,830 | 1,331,113,059 |
| 2024-11-21 | 13.6 | 13.99 | 13 | 13.82 | +3.21% | 967,898 | 1,308,322,651 |
| 2024-11-20 | 11.68 | 14.2 | 11.66 | 13.39 | +13.19% | 1,078,112 | 1,434,192,663 |
| 2024-11-19 | 11.35 | 11.87 | 11.02 | 11.83 | +3.86% | 428,652 | 488,806,139 |
| 2024-11-18 | 13.31 | 13.31 | 11.23 | 11.39 | -16.56% | 682,893 | 810,391,584 |
| 2024-11-15 | 13.01 | 14.25 | 13 | 13.65 | +2.55% | 863,127 | 1,191,916,533 |
| 2024-11-14 | 13.18 | 14.07 | 12.85 | 13.31 | -0.89% | 642,002 | 857,256,808 |
| 2024-11-13 | 13.34 | 13.54 | 12.85 | 13.43 | -1.68% | 524,661 | 695,007,120 |
| 2024-11-12 | 13.11 | 13.86 | 13.01 | 13.66 | +4.43% | 780,484 | 1,043,112,498 |
| 2024-11-11 | 12.5 | 13.26 | 12.5 | 13.08 | +3.97% | 490,065 | 633,455,058 |
| 2024-11-08 | 13.17 | 13.24 | 12.47 | 12.58 | -1.95% | 504,348 | 646,096,792 |
| 2024-11-07 | 11.9 | 12.83 | 11.86 | 12.83 | +5.86% | 496,057 | 613,465,771 |
| 2024-11-06 | 12.2 | 12.62 | 11.99 | 12.12 | -0.66% | 398,684 | 490,031,796 |
| 2024-11-05 | 11.41 | 12.26 | 11.33 | 12.2 | +6.18% | 374,671 | 449,468,374 |
| 2024-11-04 | 11.08 | 11.58 | 10.96 | 11.49 | +0.97% | 277,753 | 314,073,028 |
| 2024-11-01 | 12.86 | 13.44 | 11.33 | 11.38 | -13.2% | 600,619 | 738,973,220 |
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：