股票概览
12.55
+1.13%
+0.14
12.39
开盘价
12.62
最高价
12.31
最低价
241,860
成交量
数据更新至: 2024-11-29
技术指标
12.42
MA5 (5日均线)
12.62
MA10 (10日均线)
13.03
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 | 12.39 | 12.62 | 12.31 | 12.55 | +1.13% | 241,860 | 302,053,632 |
| 2024-11-28 | 12.51 | 12.6 | 12.39 | 12.41 | -0.72% | 212,167 | 264,851,039 |
| 2024-11-27 | 12.26 | 12.51 | 12.13 | 12.5 | +1.96% | 277,111 | 341,498,810 |
| 2024-11-26 | 12.32 | 12.42 | 12.25 | 12.26 | -0.81% | 209,897 | 258,934,012 |
| 2024-11-25 | 12.48 | 12.52 | 12.2 | 12.36 | -1.28% | 318,088 | 392,323,437 |
| 2024-11-22 | 12.9 | 12.92 | 12.51 | 12.52 | -2.95% | 313,297 | 398,666,657 |
| 2024-11-21 | 13.02 | 13.02 | 12.82 | 12.9 | -0.85% | 229,451 | 296,050,730 |
| 2024-11-20 | 12.95 | 13.08 | 12.86 | 13.01 | +0.23% | 287,220 | 372,861,142 |
| 2024-11-19 | 12.83 | 12.98 | 12.65 | 12.98 | +1.96% | 335,864 | 430,599,989 |
| 2024-11-18 | 12.87 | 13.02 | 12.68 | 12.73 | -0.55% | 379,287 | 486,929,605 |
| 2024-11-15 | 13.11 | 13.21 | 12.78 | 12.8 | -2.51% | 443,444 | 576,072,508 |
| 2024-11-14 | 13.52 | 13.53 | 13.13 | 13.13 | -2.96% | 410,203 | 544,808,101 |
| 2024-11-13 | 13.47 | 13.67 | 13.31 | 13.53 | -0.29% | 427,118 | 575,361,583 |
| 2024-11-12 | 14.03 | 14.1 | 13.44 | 13.57 | -2.93% | 769,653 | 1,055,919,455 |
| 2024-11-11 | 13.69 | 13.99 | 13.58 | 13.98 | +2.42% | 896,255 | 1,232,809,490 |
| 2024-11-08 | 13.47 | 13.76 | 13.45 | 13.65 | +1.56% | 901,579 | 1,228,328,086 |
| 2024-11-07 | 13.42 | 13.46 | 13.14 | 13.44 | -1.32% | 872,379 | 1,160,490,436 |
| 2024-11-06 | 13.95 | 14.1 | 13.5 | 13.62 | +0.15% | 988,938 | 1,358,344,429 |
| 2024-11-05 | 13.1 | 13.66 | 13.1 | 13.6 | +4.86% | 919,149 | 1,240,128,644 |
| 2024-11-04 | 12.6 | 13.05 | 12.56 | 12.97 | +3.35% | 443,673 | 572,416,233 |
| 2024-11-01 | 12.71 | 12.86 | 12.51 | 12.55 | -1.72% | 376,090 | 475,392,905 |
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：