股票概览
12.32
+0.9%
+0.11
12.15
开盘价
12.5
最高价
11.99
最低价
282,267
成交量
数据更新至: 2024-11-29
技术指标
12.15
MA5 (5日均线)
12.48
MA10 (10日均线)
13.07
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 | 12.15 | 12.5 | 11.99 | 12.32 | +0.9% | 282,267 | 346,183,830 |
| 2024-11-28 | 12.41 | 12.56 | 12.17 | 12.21 | -0.33% | 247,219 | 305,721,221 |
| 2024-11-27 | 11.87 | 12.26 | 11.49 | 12.25 | +2.94% | 294,525 | 348,948,437 |
| 2024-11-26 | 12.05 | 12.25 | 11.9 | 11.9 | -1.49% | 185,591 | 223,752,167 |
| 2024-11-25 | 12.32 | 12.42 | 11.75 | 12.08 | -1.55% | 282,566 | 338,498,965 |
| 2024-11-22 | 12.78 | 13.05 | 12.21 | 12.27 | -5.03% | 321,413 | 407,361,613 |
| 2024-11-21 | 13.02 | 13.05 | 12.61 | 12.92 | -1.67% | 332,783 | 428,153,933 |
| 2024-11-20 | 13.05 | 13.2 | 12.88 | 13.14 | +0.38% | 308,679 | 402,969,875 |
| 2024-11-19 | 12.66 | 13.11 | 12.53 | 13.09 | +3.48% | 310,145 | 397,300,486 |
| 2024-11-18 | 13.08 | 13.35 | 12.45 | 12.65 | -2.01% | 403,165 | 520,330,723 |
| 2024-11-15 | 13.41 | 13.73 | 12.88 | 12.91 | -5.35% | 436,221 | 580,172,812 |
| 2024-11-14 | 14.22 | 14.28 | 13.55 | 13.64 | -5.21% | 453,647 | 628,502,138 |
| 2024-11-13 | 14.48 | 14.78 | 13.86 | 14.39 | +1.2% | 570,190 | 817,005,480 |
| 2024-11-12 | 15.2 | 15.2 | 14 | 14.22 | -3.59% | 772,087 | 1,117,294,874 |
| 2024-11-11 | 13.78 | 14.95 | 13.66 | 14.75 | +8.7% | 944,853 | 1,353,121,626 |
| 2024-11-08 | 14.3 | 14.66 | 13.5 | 13.57 | -1.6% | 849,792 | 1,193,516,985 |
| 2024-11-07 | 13.01 | 13.87 | 12.85 | 13.79 | +5.27% | 726,243 | 976,082,726 |
| 2024-11-06 | 13.12 | 13.36 | 12.88 | 13.1 | -0.76% | 555,661 | 727,343,241 |
| 2024-11-05 | 13 | 13.33 | 12.87 | 13.2 | +1.23% | 535,854 | 704,419,196 |
| 2024-11-04 | 12.55 | 13.27 | 12.55 | 13.04 | +3.16% | 434,232 | 565,802,805 |
| 2024-11-01 | 13.33 | 13.34 | 12.6 | 12.64 | -6.23% | 669,539 | 860,593,441 |
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：