股票概览
12.98
+2.53%
+0.32
12.71
开盘价
13.2
最高价
12.42
最低价
577,831
成交量
数据更新至: 2024-11-29
技术指标
12.59
MA5 (5日均线)
12.56
MA10 (10日均线)
12.78
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 | 12.71 | 13.2 | 12.42 | 12.98 | +2.53% | 577,831 | 745,074,654 |
| 2024-11-28 | 12.76 | 13.15 | 12.62 | 12.66 | -0.31% | 532,734 | 685,436,853 |
| 2024-11-27 | 12.06 | 12.73 | 11.8 | 12.7 | +4.79% | 523,689 | 644,413,938 |
| 2024-11-26 | 12.4 | 12.59 | 12.09 | 12.12 | -3.04% | 407,542 | 501,500,620 |
| 2024-11-25 | 12.75 | 12.86 | 12.09 | 12.5 | -0.87% | 533,632 | 656,739,422 |
| 2024-11-22 | 13.08 | 13.66 | 12.6 | 12.61 | -4.9% | 896,583 | 1,182,803,477 |
| 2024-11-21 | 13 | 13.26 | 12.63 | 13.26 | +1.53% | 779,617 | 1,012,632,181 |
| 2024-11-20 | 11.96 | 13.5 | 11.91 | 13.06 | +8.47% | 888,027 | 1,129,693,028 |
| 2024-11-19 | 11.62 | 12.06 | 11.54 | 12.04 | +3.08% | 456,991 | 539,303,614 |
| 2024-11-18 | 13.06 | 13.13 | 11.51 | 11.68 | -10.36% | 852,253 | 1,025,625,082 |
| 2024-11-15 | 13.03 | 13.8 | 13 | 13.03 | -0.76% | 913,499 | 1,226,104,759 |
| 2024-11-14 | 13.94 | 14.15 | 13.11 | 13.13 | -3.6% | 941,980 | 1,284,961,036 |
| 2024-11-13 | 13.1 | 14.06 | 13.1 | 13.62 | +2.79% | 1,027,726 | 1,402,442,080 |
| 2024-11-12 | 13.88 | 14.14 | 13.06 | 13.25 | -2.93% | 1,064,850 | 1,454,766,754 |
| 2024-11-11 | 13.5 | 13.86 | 13.31 | 13.65 | +5.32% | 1,055,419 | 1,432,450,189 |
| 2024-11-08 | 13.16 | 13.44 | 12.9 | 12.96 | +0.23% | 684,763 | 898,643,012 |
| 2024-11-07 | 12.5 | 12.93 | 12.38 | 12.93 | +2.7% | 519,758 | 659,938,352 |
| 2024-11-06 | 12.78 | 12.9 | 12.47 | 12.59 | -1.33% | 577,525 | 733,183,317 |
| 2024-11-05 | 12.07 | 12.84 | 11.98 | 12.76 | +5.8% | 640,283 | 803,915,275 |
| 2024-11-04 | 11.74 | 12.12 | 11.73 | 12.06 | +1.34% | 320,382 | 383,925,959 |
| 2024-11-01 | 12.6 | 12.66 | 11.72 | 11.9 | -6.15% | 769,588 | 935,720,959 |
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：