股票概览
12.62
+2.02%
+0.25
12.26
开盘价
12.78
最高价
12.15
最低价
323,550
成交量
数据更新至: 2024-11-29
技术指标
12.23
MA5 (5日均线)
12.40
MA10 (10日均线)
13.01
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 | 12.26 | 12.78 | 12.15 | 12.62 | +2.02% | 323,550 | 404,617,572 |
| 2024-11-28 | 12.25 | 12.64 | 12.1 | 12.37 | +0.57% | 355,240 | 443,190,912 |
| 2024-11-27 | 11.8 | 12.32 | 11.45 | 12.3 | +4.77% | 323,984 | 386,490,795 |
| 2024-11-26 | 12.03 | 12.2 | 11.73 | 11.74 | -3.22% | 190,945 | 227,651,201 |
| 2024-11-25 | 12.04 | 12.19 | 11.78 | 12.13 | +0.41% | 237,699 | 284,854,494 |
| 2024-11-22 | 12.68 | 12.75 | 12.08 | 12.08 | -5.4% | 325,978 | 404,616,023 |
| 2024-11-21 | 12.85 | 13.07 | 12.55 | 12.77 | -1.47% | 305,843 | 390,781,371 |
| 2024-11-20 | 12.64 | 13.13 | 12.44 | 12.96 | +0.93% | 387,758 | 498,778,728 |
| 2024-11-19 | 12.2 | 12.86 | 12.09 | 12.84 | +5.25% | 464,843 | 579,002,529 |
| 2024-11-18 | 12.25 | 12.35 | 11.55 | 12.2 | +0.41% | 366,028 | 436,245,527 |
| 2024-11-15 | 12.85 | 12.99 | 12.15 | 12.15 | -5.89% | 371,520 | 466,807,466 |
| 2024-11-14 | 13.53 | 13.7 | 12.86 | 12.91 | -5.63% | 302,787 | 399,604,104 |
| 2024-11-13 | 13.52 | 13.69 | 13 | 13.68 | +0.22% | 385,027 | 514,453,989 |
| 2024-11-12 | 14.4 | 14.54 | 13.45 | 13.65 | -4.48% | 526,663 | 729,538,095 |
| 2024-11-11 | 13.98 | 14.55 | 13.64 | 14.29 | +0.85% | 603,333 | 851,372,993 |
| 2024-11-08 | 14.12 | 14.8 | 14.07 | 14.17 | +0.64% | 704,271 | 1,010,434,264 |
| 2024-11-07 | 13.95 | 14.3 | 13.52 | 14.08 | -1.74% | 795,639 | 1,107,015,779 |
| 2024-11-06 | 14.4 | 16 | 14.1 | 14.33 | +4.67% | 1,188,270 | 1,761,192,067 |
| 2024-11-05 | 13.05 | 13.73 | 13.01 | 13.69 | +4.11% | 656,257 | 884,473,471 |
| 2024-11-04 | 12.89 | 13.37 | 12.7 | 13.15 | +1.15% | 583,025 | 765,328,703 |
| 2024-11-01 | 14.28 | 14.6 | 12.93 | 13 | -11.5% | 1,035,984 | 1,402,044,536 |
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：