股票概览
12.6
-1.1%
-0.14
12.66
开盘价
12.82
最高价
12.18
最低价
737,187
成交量
数据更新至: 2024-11-29
技术指标
12.87
MA5 (5日均线)
13.44
MA10 (10日均线)
15.11
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 | 12.66 | 12.82 | 12.18 | 12.6 | -1.1% | 737,187 | 923,004,895 |
| 2024-11-28 | 13.1 | 13.18 | 12.71 | 12.74 | -2.6% | 617,469 | 796,685,851 |
| 2024-11-27 | 12.8 | 13.19 | 12.42 | 13.08 | +0.93% | 669,676 | 853,426,568 |
| 2024-11-26 | 12.97 | 13.38 | 12.9 | 12.96 | -0.08% | 601,183 | 788,406,260 |
| 2024-11-25 | 13.61 | 13.7 | 12.73 | 12.97 | -4.7% | 808,304 | 1,050,965,353 |
| 2024-11-22 | 14.44 | 14.69 | 13.6 | 13.61 | -7.48% | 1,133,198 | 1,594,856,901 |
| 2024-11-21 | 14.2 | 15.54 | 14.17 | 14.71 | +1.8% | 1,373,126 | 2,045,558,656 |
| 2024-11-20 | 13.83 | 14.88 | 13.68 | 14.45 | +4.63% | 1,368,046 | 1,940,659,387 |
| 2024-11-19 | 13.34 | 14.13 | 13.27 | 13.81 | +2.83% | 1,155,316 | 1,569,541,418 |
| 2024-11-18 | 14.4 | 14.6 | 13.43 | 13.43 | -9.99% | 1,299,246 | 1,783,724,237 |
| 2024-11-15 | 14.92 | 15.61 | 14.92 | 14.92 | -10.01% | 1,787,320 | 2,700,989,324 |
| 2024-11-14 | 16.8 | 17.28 | 16.58 | 16.58 | -9.99% | 417,028 | 696,835,237 |
| 2024-11-13 | 19.03 | 19.97 | 18.42 | 18.42 | -10.01% | 1,411,106 | 2,636,795,348 |
| 2024-11-12 | 18.9 | 21.67 | 18.88 | 20.47 | +3.44% | 2,633,763 | 5,383,398,850 |
| 2024-11-11 | 20 | 20.48 | 18.3 | 19.79 | +6.28% | 1,002,918 | 1,990,118,631 |
| 2024-11-08 | 16.1 | 18.62 | 16.1 | 18.62 | +9.98% | 1,032,312 | 1,868,724,937 |
| 2024-11-07 | 15.39 | 16.93 | 14 | 16.93 | +10.01% | 2,572,664 | 4,112,598,152 |
| 2024-11-06 | 15.39 | 15.39 | 15.01 | 15.39 | +10.01% | 882,539 | 1,357,432,596 |
| 2024-11-05 | 13.99 | 13.99 | 13.99 | 13.99 | +9.98% | 44,834 | 62,722,612 |
| 2024-11-04 | 12.72 | 12.72 | 12.72 | 12.72 | +10.03% | 228,424 | 290,554,908 |
| 2024-11-01 | 12.03 | 12.6 | 10.98 | 11.56 | +0.96% | 1,631,450 | 1,950,633,835 |
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：