股票概览
12.56
+1.54%
+0.19
12.43
开盘价
13.01
最高价
12.33
最低价
34,987
成交量
数据更新至: 2024-11-29
技术指标
12.43
MA5 (5日均线)
12.52
MA10 (10日均线)
13.15
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 | 12.43 | 13.01 | 12.33 | 12.56 | +1.54% | 34,987 | 44,132,871 |
| 2024-11-28 | 12.45 | 12.72 | 12.3 | 12.37 | -0.64% | 25,809 | 32,344,953 |
| 2024-11-27 | 12.4 | 12.5 | 11.95 | 12.45 | +0.89% | 32,851 | 40,231,303 |
| 2024-11-26 | 12.37 | 12.59 | 12.3 | 12.34 | -0.72% | 22,095 | 27,470,166 |
| 2024-11-25 | 12.3 | 12.68 | 12.25 | 12.43 | +0.89% | 35,781 | 44,543,222 |
| 2024-11-22 | 12.77 | 12.99 | 12.32 | 12.32 | -3.9% | 29,726 | 37,647,510 |
| 2024-11-21 | 12.63 | 12.9 | 12.57 | 12.82 | +0.71% | 26,854 | 34,228,544 |
| 2024-11-20 | 12.8 | 12.98 | 12.6 | 12.73 | +0.08% | 30,223 | 38,730,038 |
| 2024-11-19 | 12.58 | 12.72 | 12.26 | 12.72 | +2.5% | 32,733 | 40,811,884 |
| 2024-11-18 | 12.81 | 12.96 | 12.08 | 12.41 | -3.12% | 64,357 | 79,741,450 |
| 2024-11-15 | 13.11 | 13.4 | 12.8 | 12.81 | -2.29% | 30,810 | 40,317,838 |
| 2024-11-14 | 13.43 | 13.49 | 12.99 | 13.11 | -2.38% | 43,720 | 57,670,512 |
| 2024-11-13 | 13.38 | 13.54 | 13 | 13.43 | +0.22% | 43,628 | 58,030,950 |
| 2024-11-12 | 14.03 | 14.16 | 13.33 | 13.4 | -5.1% | 70,969 | 96,947,821 |
| 2024-11-11 | 14.05 | 14.15 | 13.78 | 14.12 | +0.57% | 57,718 | 80,464,163 |
| 2024-11-08 | 14.47 | 14.53 | 13.91 | 14.04 | -2.43% | 64,742 | 91,685,636 |
| 2024-11-07 | 14.58 | 15.07 | 14.15 | 14.39 | -1.3% | 98,481 | 143,819,811 |
| 2024-11-06 | 14.14 | 14.67 | 13.89 | 14.58 | +2.82% | 81,077 | 115,969,714 |
| 2024-11-05 | 13.69 | 14.26 | 13.39 | 14.18 | +3.43% | 82,911 | 114,785,256 |
| 2024-11-04 | 13.1 | 13.74 | 12.78 | 13.71 | +5.95% | 88,533 | 118,415,962 |
| 2024-11-01 | 13.15 | 13.4 | 12.68 | 12.94 | -2.85% | 80,370 | 104,661,349 |
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：