股票概览
12.53
+1.54%
+0.19
12.39
开盘价
12.61
最高价
12.37
最低价
473,698
成交量
数据更新至: 2024-11-29
技术指标
12.50
MA5 (5日均线)
12.71
MA10 (10日均线)
13.00
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 | 12.61 | 12.37 | 12.53 | +1.54% | 473,698 | 591,599,736 |
| 2024-11-28 | 12.36 | 12.44 | 12.32 | 12.34 | -1.2% | 402,633 | 498,298,175 |
| 2024-11-27 | 12.48 | 12.49 | 12.27 | 12.49 | +0.32% | 368,743 | 457,413,006 |
| 2024-11-26 | 12.3 | 12.57 | 12.3 | 12.45 | -1.74% | 523,051 | 651,636,564 |
| 2024-11-25 | 13.05 | 13.34 | 12.51 | 12.67 | -2.61% | 832,088 | 1,073,306,728 |
| 2024-11-22 | 13.3 | 13.3 | 12.98 | 13.01 | -1.51% | 843,664 | 1,104,876,666 |
| 2024-11-21 | 13.03 | 13.21 | 12.9 | 13.21 | +1.77% | 781,659 | 1,020,192,321 |
| 2024-11-20 | 12.94 | 13.05 | 12.81 | 12.98 | +0.7% | 799,053 | 1,034,806,541 |
| 2024-11-19 | 12.78 | 13 | 12.7 | 12.89 | +2.63% | 1,024,134 | 1,315,119,410 |
| 2024-11-18 | 12.68 | 12.87 | 12.48 | 12.56 | -0.08% | 673,300 | 851,395,438 |
| 2024-11-15 | 12.61 | 12.97 | 12.56 | 12.57 | +0.08% | 841,917 | 1,072,102,137 |
| 2024-11-14 | 12.62 | 12.81 | 12.53 | 12.56 | -1.88% | 648,029 | 819,752,357 |
| 2024-11-13 | 12.66 | 12.93 | 12.64 | 12.8 | +0.87% | 687,817 | 882,715,945 |
| 2024-11-12 | 12.71 | 12.95 | 12.59 | 12.69 | -1.86% | 1,067,804 | 1,361,341,216 |
| 2024-11-11 | 13.11 | 13.12 | 12.78 | 12.93 | -2.05% | 1,224,058 | 1,577,346,011 |
| 2024-11-08 | 13.68 | 13.91 | 13.16 | 13.2 | -2.73% | 1,153,754 | 1,550,626,374 |
| 2024-11-07 | 13.38 | 13.58 | 13.11 | 13.57 | -3.07% | 1,075,647 | 1,439,251,273 |
| 2024-11-06 | 14.21 | 14.47 | 13.88 | 14 | -2.1% | 1,015,788 | 1,440,088,402 |
| 2024-11-05 | 14.16 | 14.3 | 14.06 | 14.3 | +0.42% | 637,035 | 904,116,016 |
| 2024-11-04 | 14.08 | 14.27 | 13.95 | 14.24 | +0.35% | 422,201 | 595,442,872 |
| 2024-11-01 | 13.92 | 14.44 | 13.76 | 14.19 | -0.49% | 671,020 | 951,631,273 |
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：