股票概览
12.31
+0.49%
+0.06
12.17
开盘价
12.56
最高价
11.96
最低价
360,365
成交量
数据更新至: 2024-11-29
技术指标
12.21
MA5 (5日均线)
12.48
MA10 (10日均线)
13.10
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 | 12.17 | 12.56 | 11.96 | 12.31 | +0.49% | 360,365 | 441,101,521 |
| 2024-11-28 | 12.2 | 12.53 | 12.01 | 12.25 | +0.25% | 406,943 | 499,218,823 |
| 2024-11-27 | 11.92 | 12.23 | 11.63 | 12.22 | +1.58% | 297,425 | 354,023,647 |
| 2024-11-26 | 12.26 | 12.49 | 12.02 | 12.03 | -1.88% | 214,657 | 262,227,053 |
| 2024-11-25 | 12.4 | 12.5 | 11.97 | 12.26 | -0.81% | 293,396 | 356,717,669 |
| 2024-11-22 | 13.02 | 13.14 | 12.3 | 12.36 | -5% | 373,652 | 475,112,662 |
| 2024-11-21 | 13.05 | 13.21 | 12.8 | 13.01 | -1.81% | 340,170 | 442,948,084 |
| 2024-11-20 | 12.9 | 13.54 | 12.8 | 13.25 | +2.87% | 463,089 | 612,192,005 |
| 2024-11-19 | 12.31 | 12.88 | 12.31 | 12.88 | +5.14% | 458,820 | 581,191,632 |
| 2024-11-18 | 13 | 13.1 | 12.16 | 12.25 | -5.41% | 485,163 | 607,690,561 |
| 2024-11-15 | 13.38 | 13.61 | 12.93 | 12.95 | -3.07% | 434,769 | 578,954,730 |
| 2024-11-14 | 13.81 | 13.99 | 13.28 | 13.36 | -4.09% | 502,293 | 682,242,379 |
| 2024-11-13 | 14 | 14.07 | 13.51 | 13.93 | -1.9% | 543,278 | 748,608,345 |
| 2024-11-12 | 14.37 | 14.78 | 13.93 | 14.2 | -1.11% | 882,524 | 1,266,181,511 |
| 2024-11-11 | 14 | 14.39 | 13.74 | 14.36 | +4.06% | 896,970 | 1,266,386,539 |
| 2024-11-08 | 14 | 14.13 | 13.56 | 13.8 | -0.29% | 781,625 | 1,084,074,020 |
| 2024-11-07 | 13.64 | 13.9 | 13.45 | 13.84 | +1.54% | 652,978 | 894,606,774 |
| 2024-11-06 | 13.84 | 14.16 | 13.51 | 13.63 | -1.52% | 913,508 | 1,265,207,007 |
| 2024-11-05 | 13.27 | 14.16 | 13.2 | 13.84 | +3.75% | 941,562 | 1,296,431,746 |
| 2024-11-04 | 12.41 | 13.69 | 12.41 | 13.34 | +6.38% | 816,795 | 1,071,116,990 |
| 2024-11-01 | 13.15 | 13.42 | 12.54 | 12.54 | -5.71% | 770,907 | 992,669,344 |
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：