股票概览
12.62
+2.27%
+0.28
12.3
开盘价
12.76
最高价
12.28
最低价
64,094
成交量
数据更新至: 2024-11-29
技术指标
12.29
MA5 (5日均线)
12.18
MA10 (10日均线)
12.49
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 | 12.3 | 12.76 | 12.28 | 12.62 | +2.27% | 64,094 | 80,565,631 |
| 2024-11-28 | 12.26 | 12.66 | 12.23 | 12.34 | +0.9% | 56,896 | 70,692,228 |
| 2024-11-27 | 12.1 | 12.23 | 11.77 | 12.23 | +0.49% | 35,711 | 42,787,238 |
| 2024-11-26 | 12.05 | 12.41 | 12.02 | 12.17 | +0.5% | 46,901 | 57,359,764 |
| 2024-11-25 | 11.88 | 12.25 | 11.85 | 12.11 | +2.98% | 43,990 | 52,973,285 |
| 2024-11-22 | 12.3 | 12.33 | 11.75 | 11.76 | -4.85% | 37,180 | 44,789,799 |
| 2024-11-21 | 12.26 | 12.57 | 12.2 | 12.36 | +0.41% | 33,955 | 41,931,340 |
| 2024-11-20 | 12.15 | 12.37 | 12.09 | 12.31 | +1.82% | 33,055 | 40,539,903 |
| 2024-11-19 | 11.8 | 12.1 | 11.78 | 12.09 | +2.28% | 29,554 | 35,282,128 |
| 2024-11-18 | 12.29 | 12.38 | 11.71 | 11.82 | -3.19% | 50,992 | 60,893,125 |
| 2024-11-15 | 12.48 | 12.67 | 12.21 | 12.21 | -1.85% | 42,875 | 53,307,750 |
| 2024-11-14 | 12.95 | 13.1 | 12.4 | 12.44 | -4.38% | 53,994 | 68,626,747 |
| 2024-11-13 | 12.95 | 13.24 | 12.75 | 13.01 | -0.69% | 56,172 | 72,960,845 |
| 2024-11-12 | 13.2 | 13.46 | 12.98 | 13.1 | -0.53% | 84,537 | 112,204,410 |
| 2024-11-11 | 12.79 | 13.17 | 12.75 | 13.17 | +2.01% | 62,602 | 81,536,950 |
| 2024-11-08 | 13.22 | 13.28 | 12.87 | 12.91 | -1.3% | 70,152 | 91,455,873 |
| 2024-11-07 | 12.64 | 13.1 | 12.55 | 13.08 | +3.07% | 81,577 | 105,201,599 |
| 2024-11-06 | 12.8 | 12.93 | 12.55 | 12.69 | -1.17% | 75,656 | 96,558,819 |
| 2024-11-05 | 12.55 | 12.87 | 12.49 | 12.84 | +1.82% | 70,586 | 89,774,055 |
| 2024-11-04 | 12.26 | 12.66 | 12.22 | 12.61 | +2.52% | 44,939 | 56,206,713 |
| 2024-11-01 | 12.48 | 12.69 | 12.2 | 12.3 | -2.3% | 70,719 | 87,825,477 |
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：