股票概览
12.55
+0.72%
+0.09
12.43
开盘价
12.6
最高价
12.28
最低价
153,279
成交量
数据更新至: 2024-11-29
技术指标
12.29
MA5 (5日均线)
12.15
MA10 (10日均线)
12.32
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 | 12.6 | 12.28 | 12.55 | +0.72% | 153,279 | 190,302,982 |
| 2024-11-28 | 12.26 | 12.88 | 12.2 | 12.46 | +1.38% | 239,026 | 299,820,951 |
| 2024-11-27 | 12.12 | 12.3 | 11.96 | 12.29 | +1.4% | 170,406 | 207,279,878 |
| 2024-11-26 | 12.11 | 12.2 | 11.99 | 12.12 | +0.66% | 196,548 | 237,539,435 |
| 2024-11-25 | 11.92 | 12.1 | 11.81 | 12.04 | +0.92% | 175,826 | 209,970,699 |
| 2024-11-22 | 12.03 | 12.15 | 11.92 | 11.93 | -0.83% | 174,826 | 209,854,844 |
| 2024-11-21 | 12.03 | 12.13 | 11.99 | 12.03 | 0% | 124,864 | 150,250,587 |
| 2024-11-20 | 12 | 12.08 | 11.95 | 12.03 | -0.58% | 131,742 | 158,155,560 |
| 2024-11-19 | 11.92 | 12.12 | 11.73 | 12.1 | +1.26% | 285,246 | 338,250,358 |
| 2024-11-18 | 11.81 | 12.13 | 11.61 | 11.95 | +2.05% | 212,877 | 253,402,472 |
| 2024-11-15 | 11.84 | 11.96 | 11.71 | 11.71 | -1.1% | 159,227 | 188,058,234 |
| 2024-11-14 | 12.18 | 12.23 | 11.81 | 11.84 | -2.79% | 200,499 | 240,502,925 |
| 2024-11-13 | 11.98 | 12.24 | 11.92 | 12.18 | +1.67% | 282,100 | 342,042,436 |
| 2024-11-12 | 11.96 | 12.21 | 11.88 | 11.98 | -0.66% | 378,277 | 455,997,658 |
| 2024-11-11 | 12.16 | 12.25 | 11.9 | 12.06 | -4.29% | 446,127 | 537,602,039 |
| 2024-11-08 | 13.4 | 13.41 | 12.53 | 12.6 | -4.76% | 330,315 | 423,844,469 |
| 2024-11-07 | 13 | 13.24 | 12.9 | 13.23 | +1.22% | 88,094 | 115,645,556 |
| 2024-11-06 | 13.13 | 13.2 | 12.96 | 13.07 | -0.46% | 111,687 | 145,739,574 |
| 2024-11-05 | 13.04 | 13.14 | 12.81 | 13.13 | +0.69% | 133,923 | 173,976,318 |
| 2024-11-04 | 13.1 | 13.2 | 12.99 | 13.04 | -0.69% | 56,250 | 73,529,212 |
| 2024-11-01 | 13.65 | 13.65 | 13.1 | 13.13 | -2.38% | 97,146 | 129,163,856 |
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：