股票概览
13.22
+3.44%
+0.44
12.95
开盘价
13.5
最高价
12.92
最低价
814,519
成交量
数据更新至: 2024-11-29
技术指标
12.82
MA5 (5日均线)
12.61
MA10 (10日均线)
12.65
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 | 12.95 | 13.5 | 12.92 | 13.22 | +3.44% | 814,519 | 1,072,526,262 |
| 2024-11-28 | 12.89 | 13.05 | 12.72 | 12.78 | -1.08% | 421,140 | 542,213,559 |
| 2024-11-27 | 12.54 | 12.95 | 12.15 | 12.92 | +2.38% | 475,576 | 591,708,120 |
| 2024-11-26 | 12.45 | 13.05 | 12.35 | 12.62 | +0.64% | 479,852 | 609,932,816 |
| 2024-11-25 | 12.6 | 12.74 | 11.97 | 12.54 | -0.24% | 602,842 | 738,941,667 |
| 2024-11-22 | 12.45 | 13.5 | 12.37 | 12.57 | +0.16% | 972,208 | 1,262,394,349 |
| 2024-11-21 | 12.46 | 12.65 | 12.32 | 12.55 | +0.88% | 472,828 | 591,549,626 |
| 2024-11-20 | 12.19 | 12.57 | 12.08 | 12.44 | +1.3% | 519,363 | 641,844,505 |
| 2024-11-19 | 12.2 | 12.3 | 11.7 | 12.28 | +1.24% | 561,599 | 676,666,865 |
| 2024-11-18 | 12.99 | 13.15 | 12.07 | 12.13 | -6.69% | 719,531 | 895,583,442 |
| 2024-11-15 | 12.98 | 13.64 | 12.95 | 13 | -0.76% | 785,464 | 1,044,103,613 |
| 2024-11-14 | 13.96 | 13.97 | 13.1 | 13.1 | -6.5% | 916,540 | 1,234,580,128 |
| 2024-11-13 | 13.39 | 14.14 | 13.31 | 14.01 | +4.01% | 1,318,749 | 1,814,469,436 |
| 2024-11-12 | 14.11 | 14.53 | 13.3 | 13.47 | -2.67% | 1,646,423 | 2,270,684,740 |
| 2024-11-11 | 12.58 | 13.84 | 12.53 | 13.84 | +10.02% | 1,078,432 | 1,427,498,265 |
| 2024-11-08 | 12.46 | 13.1 | 12.14 | 12.58 | +2.28% | 1,420,486 | 1,790,477,656 |
| 2024-11-07 | 11.72 | 12.36 | 11.53 | 12.3 | +3.97% | 1,147,269 | 1,372,354,881 |
| 2024-11-06 | 11.68 | 12.13 | 11.52 | 11.83 | +0.08% | 1,034,634 | 1,229,890,366 |
| 2024-11-05 | 11.15 | 12.11 | 11 | 11.82 | +7.36% | 1,258,722 | 1,467,760,785 |
| 2024-11-04 | 11 | 11.11 | 10.87 | 11.01 | +0.92% | 369,553 | 405,318,948 |
| 2024-11-01 | 11.23 | 11.5 | 10.9 | 10.91 | -4.3% | 641,350 | 711,603,203 |
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：