股票概览
12.79
+0.71%
+0.09
12.63
开盘价
12.93
最高价
12.46
最低价
141,922
成交量
数据更新至: 2024-11-29
技术指标
12.72
MA5 (5日均线)
12.88
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 | 12.63 | 12.93 | 12.46 | 12.79 | +0.71% | 141,922 | 180,486,967 |
| 2024-11-28 | 12.71 | 12.81 | 12.56 | 12.7 | -0.16% | 125,888 | 159,854,206 |
| 2024-11-27 | 12.61 | 12.75 | 12.25 | 12.72 | +0.24% | 171,006 | 213,121,376 |
| 2024-11-26 | 12.65 | 13.06 | 12.63 | 12.69 | -0.08% | 152,908 | 196,396,310 |
| 2024-11-25 | 13.1 | 13.25 | 12.4 | 12.7 | +2.5% | 223,357 | 284,300,920 |
| 2024-11-22 | 13.19 | 13.3 | 12.38 | 12.39 | -6.49% | 168,249 | 215,150,423 |
| 2024-11-21 | 13.39 | 13.46 | 13.08 | 13.25 | -1.34% | 102,055 | 135,294,190 |
| 2024-11-20 | 13.19 | 13.48 | 13.15 | 13.43 | +1.51% | 129,272 | 172,481,826 |
| 2024-11-19 | 13 | 13.23 | 12.86 | 13.23 | +2.4% | 119,092 | 155,604,343 |
| 2024-11-18 | 13.11 | 13.3 | 12.81 | 12.92 | -1.07% | 140,282 | 182,452,914 |
| 2024-11-15 | 13.48 | 13.6 | 13.02 | 13.06 | -3.04% | 159,148 | 212,354,650 |
| 2024-11-14 | 13.99 | 14.08 | 13.4 | 13.47 | -4.54% | 190,836 | 261,756,746 |
| 2024-11-13 | 14.45 | 14.58 | 13.88 | 14.11 | -2.89% | 233,434 | 330,690,496 |
| 2024-11-12 | 14.42 | 15.13 | 14.39 | 14.53 | +1.68% | 388,169 | 572,755,154 |
| 2024-11-11 | 13.7 | 14.34 | 13.65 | 14.29 | +5.77% | 312,391 | 438,798,808 |
| 2024-11-08 | 13.58 | 13.84 | 13.42 | 13.51 | -0.15% | 189,413 | 257,821,802 |
| 2024-11-07 | 13.03 | 13.55 | 12.96 | 13.53 | +3.2% | 174,724 | 233,245,436 |
| 2024-11-06 | 13.11 | 13.3 | 12.96 | 13.11 | +0.08% | 170,552 | 223,856,339 |
| 2024-11-05 | 12.57 | 13.13 | 12.42 | 13.1 | +4.22% | 193,498 | 249,309,499 |
| 2024-11-04 | 12.38 | 12.72 | 12.29 | 12.57 | +2.11% | 112,837 | 141,237,635 |
| 2024-11-01 | 12.61 | 12.7 | 12.24 | 12.31 | -3.07% | 145,410 | 180,929,276 |
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：