股票概览
12.8
+1.03%
+0.13
12.68
开盘价
12.95
最高价
12.2
最低价
676,305
成交量
数据更新至: 2024-11-29
技术指标
13.02
MA5 (5日均线)
13.90
MA10 (10日均线)
16.38
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 | 12.68 | 12.95 | 12.2 | 12.8 | +1.03% | 676,305 | 851,951,389 |
| 2024-11-28 | 13.04 | 13.14 | 12.62 | 12.67 | -2.76% | 480,041 | 615,220,820 |
| 2024-11-27 | 12.95 | 13.06 | 12.32 | 13.03 | -0.76% | 628,154 | 795,402,539 |
| 2024-11-26 | 13.47 | 13.7 | 13 | 13.13 | -2.38% | 509,052 | 674,577,375 |
| 2024-11-25 | 13.96 | 14.18 | 12.96 | 13.45 | -4% | 767,725 | 1,021,105,864 |
| 2024-11-22 | 14.35 | 14.85 | 14 | 14.01 | -4.63% | 654,646 | 946,922,710 |
| 2024-11-21 | 15.02 | 15.54 | 13.89 | 14.69 | -3.67% | 877,062 | 1,307,859,595 |
| 2024-11-20 | 15.02 | 15.41 | 14.75 | 15.25 | +0.46% | 734,041 | 1,108,528,311 |
| 2024-11-19 | 14.6 | 15.19 | 14.1 | 15.18 | +2.5% | 925,148 | 1,347,249,871 |
| 2024-11-18 | 18.9 | 19.24 | 14.81 | 14.81 | -19.99% | 1,121,895 | 1,862,570,908 |
| 2024-11-15 | 18.26 | 19.19 | 18.06 | 18.51 | +0.65% | 553,012 | 1,028,221,618 |
| 2024-11-14 | 18.82 | 19.16 | 18 | 18.39 | -3.72% | 570,752 | 1,056,877,148 |
| 2024-11-13 | 19.91 | 20.17 | 18.84 | 19.1 | -6.69% | 749,983 | 1,460,244,117 |
| 2024-11-12 | 19.95 | 20.92 | 19.35 | 20.47 | +1.09% | 1,350,610 | 2,719,898,733 |
| 2024-11-11 | 19 | 21.79 | 18.74 | 20.25 | +5.52% | 1,361,808 | 2,728,114,718 |
| 2024-11-08 | 19.32 | 20.05 | 18.39 | 19.19 | +2.9% | 1,284,564 | 2,464,922,304 |
| 2024-11-07 | 17.88 | 18.65 | 17.63 | 18.65 | +1.41% | 801,694 | 1,463,179,510 |
| 2024-11-06 | 18.4 | 19.16 | 17.5 | 18.39 | +0.16% | 1,276,087 | 2,331,486,173 |
| 2024-11-05 | 17.2 | 18.8 | 17 | 18.36 | +6.68% | 1,246,373 | 2,252,486,719 |
| 2024-11-04 | 17 | 18.25 | 16.75 | 17.21 | +8.79% | 982,682 | 1,696,830,400 |
| 2024-11-01 | 17.99 | 18.6 | 15.6 | 15.82 | -16.21% | 1,303,571 | 2,220,575,551 |
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：