股票概览
13.25
+7.37%
+0.91
12.37
开盘价
13.4
最高价
12.36
最低价
503,532
成交量
数据更新至: 2024-11-29
技术指标
12.47
MA5 (5日均线)
12.52
MA10 (10日均线)
13.16
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 | 12.37 | 13.4 | 12.36 | 13.25 | +7.37% | 503,532 | 655,330,194 |
| 2024-11-28 | 12.55 | 12.95 | 12.33 | 12.34 | -0.48% | 235,992 | 298,382,619 |
| 2024-11-27 | 11.98 | 12.42 | 11.66 | 12.4 | +3.33% | 219,723 | 265,928,114 |
| 2024-11-26 | 12.37 | 12.45 | 11.97 | 12 | -2.83% | 154,076 | 187,926,766 |
| 2024-11-25 | 12.36 | 12.49 | 11.92 | 12.35 | +0.57% | 185,998 | 225,462,693 |
| 2024-11-22 | 12.77 | 13.22 | 12.27 | 12.28 | -5.17% | 267,711 | 342,095,730 |
| 2024-11-21 | 13 | 13.18 | 12.72 | 12.95 | -1.15% | 260,964 | 337,779,361 |
| 2024-11-20 | 12.45 | 13.36 | 12.37 | 13.1 | +4.3% | 342,118 | 441,629,468 |
| 2024-11-19 | 12.17 | 12.56 | 11.92 | 12.56 | +4.93% | 286,444 | 353,712,181 |
| 2024-11-18 | 13.4 | 13.47 | 11.88 | 11.97 | -12.56% | 469,300 | 583,659,323 |
| 2024-11-15 | 14.25 | 14.74 | 13.67 | 13.69 | -3.79% | 549,648 | 787,629,095 |
| 2024-11-14 | 14.09 | 14.99 | 13.9 | 14.23 | +0.07% | 643,792 | 932,627,893 |
| 2024-11-13 | 14.08 | 14.33 | 13.7 | 14.22 | -0.56% | 294,534 | 413,541,728 |
| 2024-11-12 | 14.36 | 14.77 | 13.93 | 14.3 | 0% | 541,763 | 780,633,852 |
| 2024-11-11 | 13.71 | 14.31 | 13.67 | 14.3 | +3.1% | 456,857 | 645,441,080 |
| 2024-11-08 | 14.18 | 14.43 | 13.73 | 13.87 | -1.98% | 468,294 | 658,156,304 |
| 2024-11-07 | 13.05 | 14.3 | 13.01 | 14.15 | +7.2% | 535,460 | 735,686,507 |
| 2024-11-06 | 13.25 | 13.65 | 13 | 13.2 | -0.3% | 280,226 | 375,577,252 |
| 2024-11-05 | 12.76 | 13.28 | 12.71 | 13.24 | +3.6% | 225,636 | 296,582,971 |
| 2024-11-04 | 12.51 | 12.93 | 12.51 | 12.78 | +1.59% | 140,276 | 178,543,023 |
| 2024-11-01 | 13.8 | 13.97 | 12.57 | 12.58 | -10.53% | 391,371 | 515,468,810 |
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：