股票概览
12.52
+0.48%
+0.06
12.41
开盘价
12.6
最高价
12.41
最低价
207,189
成交量
数据更新至: 2024-11-29
技术指标
12.53
MA5 (5日均线)
12.64
MA10 (10日均线)
12.83
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 | 12.41 | 12.6 | 12.41 | 12.52 | +0.48% | 207,189 | 259,477,005 |
| 2024-11-28 | 12.58 | 12.58 | 12.43 | 12.46 | -0.95% | 162,938 | 203,172,256 |
| 2024-11-27 | 12.62 | 12.62 | 12.38 | 12.58 | -0.08% | 188,454 | 235,575,570 |
| 2024-11-26 | 12.5 | 12.63 | 12.39 | 12.59 | +0.8% | 183,237 | 230,112,219 |
| 2024-11-25 | 12.24 | 12.51 | 12.23 | 12.49 | +1.05% | 193,575 | 239,945,221 |
| 2024-11-22 | 12.77 | 12.77 | 12.36 | 12.36 | -3.13% | 318,876 | 400,137,994 |
| 2024-11-21 | 12.79 | 12.87 | 12.74 | 12.76 | -0.62% | 182,102 | 232,621,967 |
| 2024-11-20 | 12.77 | 12.84 | 12.71 | 12.84 | +0.08% | 240,244 | 306,665,934 |
| 2024-11-19 | 12.94 | 12.94 | 12.71 | 12.83 | -0.93% | 294,727 | 377,607,044 |
| 2024-11-18 | 12.96 | 13.1 | 12.83 | 12.95 | +0.31% | 348,390 | 452,131,612 |
| 2024-11-15 | 12.89 | 13.09 | 12.8 | 12.91 | +0.16% | 304,818 | 394,998,254 |
| 2024-11-14 | 13.04 | 13.2 | 12.87 | 12.89 | -1.15% | 354,555 | 461,789,539 |
| 2024-11-13 | 13.06 | 13.08 | 12.86 | 13.04 | +0.08% | 294,814 | 382,190,048 |
| 2024-11-12 | 12.88 | 13.26 | 12.87 | 13.03 | +0.93% | 535,087 | 700,247,521 |
| 2024-11-11 | 13 | 13.02 | 12.72 | 12.91 | -1.22% | 453,912 | 583,402,472 |
| 2024-11-08 | 13.22 | 13.28 | 13.03 | 13.07 | -0.61% | 475,464 | 624,516,908 |
| 2024-11-07 | 13.01 | 13.18 | 12.82 | 13.15 | +0.61% | 557,693 | 722,715,848 |
| 2024-11-06 | 13.15 | 13.29 | 13.05 | 13.07 | -0.76% | 399,841 | 524,413,021 |
| 2024-11-05 | 13.08 | 13.21 | 12.98 | 13.17 | +0.77% | 373,780 | 490,223,218 |
| 2024-11-04 | 13.22 | 13.26 | 13.01 | 13.07 | -1.13% | 366,157 | 479,248,542 |
| 2024-11-01 | 13.12 | 13.43 | 13.09 | 13.22 | +0.99% | 425,737 | 565,086,150 |
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：