股票概览
13.36
+4.87%
+0.62
12.67
开盘价
13.8
最高价
12.66
最低价
169,861
成交量
数据更新至: 2024-11-29
技术指标
12.72
MA5 (5日均线)
12.72
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 | 12.67 | 13.8 | 12.66 | 13.36 | +4.87% | 169,861 | 227,927,767 |
| 2024-11-28 | 12.57 | 13.01 | 12.45 | 12.74 | +1.35% | 69,679 | 89,593,330 |
| 2024-11-27 | 12.45 | 12.57 | 12.05 | 12.57 | +1.29% | 48,310 | 59,443,669 |
| 2024-11-26 | 12.51 | 12.7 | 12.34 | 12.41 | -0.96% | 39,335 | 49,302,503 |
| 2024-11-25 | 12.31 | 12.55 | 12.18 | 12.53 | +1.87% | 54,748 | 67,476,738 |
| 2024-11-22 | 12.86 | 12.97 | 12.28 | 12.3 | -4.35% | 69,972 | 88,609,499 |
| 2024-11-21 | 12.92 | 13.03 | 12.72 | 12.86 | -1.08% | 50,892 | 65,575,701 |
| 2024-11-20 | 12.9 | 13.03 | 12.77 | 13 | +0.39% | 57,358 | 74,138,791 |
| 2024-11-19 | 12.48 | 12.95 | 12.47 | 12.95 | +3.77% | 63,955 | 81,413,821 |
| 2024-11-18 | 12.85 | 12.95 | 12.37 | 12.48 | -2.65% | 75,036 | 94,338,678 |
| 2024-11-15 | 13.16 | 13.46 | 12.8 | 12.82 | -2.51% | 77,584 | 101,985,303 |
| 2024-11-14 | 13.62 | 13.77 | 13.06 | 13.15 | -3.73% | 95,198 | 127,614,176 |
| 2024-11-13 | 13.83 | 14.07 | 13.5 | 13.66 | -1.73% | 96,670 | 132,702,821 |
| 2024-11-12 | 13.9 | 14.32 | 13.78 | 13.9 | -0.22% | 137,864 | 194,324,409 |
| 2024-11-11 | 13.72 | 13.94 | 13.48 | 13.93 | +0.29% | 120,120 | 164,610,009 |
| 2024-11-08 | 14.32 | 14.37 | 13.7 | 13.89 | -1.98% | 157,515 | 219,585,025 |
| 2024-11-07 | 12.83 | 14.35 | 12.79 | 14.17 | +9.42% | 218,788 | 300,912,192 |
| 2024-11-06 | 13.08 | 13.28 | 12.87 | 12.95 | -0.77% | 90,565 | 118,469,875 |
| 2024-11-05 | 12.58 | 13.16 | 12.43 | 13.05 | +3.74% | 117,596 | 151,706,115 |
| 2024-11-04 | 12.35 | 12.62 | 12.25 | 12.58 | +2.44% | 67,775 | 84,639,968 |
| 2024-11-01 | 12.56 | 12.66 | 12.22 | 12.28 | -2.92% | 90,235 | 111,901,377 |
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：