股票概览
12.83
+0.94%
+0.12
12.64
开盘价
12.95
最高价
12.43
最低价
169,331
成交量
数据更新至: 2024-11-29
技术指标
12.69
MA5 (5日均线)
12.74
MA10 (10日均线)
13.36
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 | 12.95 | 12.43 | 12.83 | +0.94% | 169,331 | 215,340,533 |
| 2024-11-28 | 12.69 | 13.1 | 12.56 | 12.71 | +0.16% | 155,027 | 199,188,651 |
| 2024-11-27 | 12.23 | 12.69 | 11.96 | 12.69 | +2.34% | 170,047 | 209,583,277 |
| 2024-11-26 | 12.73 | 12.99 | 12.38 | 12.4 | -3.28% | 176,522 | 222,485,900 |
| 2024-11-25 | 12.8 | 13.01 | 12.41 | 12.82 | -2.73% | 247,628 | 314,530,326 |
| 2024-11-22 | 12.91 | 14.34 | 12.63 | 13.18 | +1.7% | 452,009 | 609,100,486 |
| 2024-11-21 | 13.02 | 13.29 | 12.71 | 12.96 | -0.69% | 187,678 | 243,465,836 |
| 2024-11-20 | 12.54 | 13.05 | 12.38 | 13.05 | +3.98% | 199,771 | 254,918,091 |
| 2024-11-19 | 12.33 | 12.56 | 12.05 | 12.55 | +3.12% | 175,900 | 216,960,619 |
| 2024-11-18 | 12.86 | 12.97 | 11.93 | 12.17 | -4.7% | 220,884 | 271,979,577 |
| 2024-11-15 | 13.41 | 13.58 | 12.73 | 12.77 | -4.77% | 227,959 | 299,900,920 |
| 2024-11-14 | 13.9 | 13.98 | 13.39 | 13.41 | -3.66% | 182,055 | 248,238,025 |
| 2024-11-13 | 13.88 | 14.19 | 13.46 | 13.92 | -1.35% | 246,520 | 340,655,466 |
| 2024-11-12 | 14.79 | 14.87 | 13.94 | 14.11 | -4.21% | 381,105 | 543,675,513 |
| 2024-11-11 | 14.5 | 14.82 | 14.13 | 14.73 | +2.01% | 421,101 | 612,808,009 |
| 2024-11-08 | 14.18 | 14.96 | 14.15 | 14.44 | +2.05% | 469,472 | 682,247,105 |
| 2024-11-07 | 13.9 | 14.59 | 13.6 | 14.15 | -1.46% | 418,327 | 586,950,956 |
| 2024-11-06 | 14.75 | 15.18 | 14.27 | 14.36 | -0.9% | 620,245 | 914,547,987 |
| 2024-11-05 | 13.48 | 14.57 | 13.42 | 14.49 | +7.97% | 561,756 | 801,186,466 |
| 2024-11-04 | 13 | 13.43 | 12.89 | 13.42 | +1.28% | 267,279 | 353,462,446 |
| 2024-11-01 | 13.96 | 14.6 | 13.22 | 13.25 | -5.36% | 506,880 | 708,329,990 |
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：