股票概览
12.64
-1.33%
-0.17
12.79
开盘价
12.97
最高价
12.51
最低价
146,514
成交量
数据更新至: 2024-11-29
技术指标
12.59
MA5 (5日均线)
13.15
MA10 (10日均线)
13.65
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 | 12.79 | 12.97 | 12.51 | 12.64 | -1.33% | 146,514 | 186,409,900 |
| 2024-11-28 | 12.62 | 12.89 | 12.4 | 12.81 | +1.51% | 144,731 | 183,711,199 |
| 2024-11-27 | 12.22 | 12.64 | 12 | 12.62 | +3.36% | 185,691 | 229,485,304 |
| 2024-11-26 | 12.67 | 12.73 | 12.19 | 12.21 | -3.63% | 165,699 | 205,477,274 |
| 2024-11-25 | 12.95 | 13.11 | 12.53 | 12.67 | -2.16% | 175,878 | 223,634,057 |
| 2024-11-22 | 13.82 | 13.86 | 12.9 | 12.95 | -6.23% | 197,917 | 263,917,469 |
| 2024-11-21 | 14.25 | 14.38 | 13.76 | 13.81 | -3.02% | 170,319 | 238,788,756 |
| 2024-11-20 | 14.29 | 14.48 | 14.04 | 14.24 | +0.56% | 164,273 | 233,449,473 |
| 2024-11-19 | 13.47 | 14.18 | 13.47 | 14.16 | +5.83% | 277,844 | 388,153,593 |
| 2024-11-18 | 13.48 | 13.99 | 13.3 | 13.38 | +0.9% | 231,356 | 314,901,211 |
| 2024-11-15 | 13.94 | 14.06 | 13.26 | 13.26 | -5.42% | 207,996 | 284,581,356 |
| 2024-11-14 | 14.39 | 14.65 | 13.99 | 14.02 | -1.13% | 202,026 | 288,467,592 |
| 2024-11-13 | 14.05 | 14.37 | 13.91 | 14.18 | +0.71% | 139,036 | 195,996,890 |
| 2024-11-12 | 14.25 | 14.5 | 14.01 | 14.08 | -1.05% | 197,724 | 281,728,104 |
| 2024-11-11 | 14.03 | 14.54 | 13.96 | 14.23 | +0.64% | 225,972 | 320,450,630 |
| 2024-11-08 | 14.77 | 14.94 | 14.08 | 14.14 | -4.27% | 373,904 | 539,278,628 |
| 2024-11-07 | 14.65 | 15.05 | 14.49 | 14.77 | +0.89% | 321,606 | 474,460,936 |
| 2024-11-06 | 14.55 | 14.91 | 14.15 | 14.64 | +0.62% | 395,834 | 575,357,606 |
| 2024-11-05 | 13.57 | 14.77 | 13.54 | 14.55 | +7.06% | 460,833 | 661,437,134 |
| 2024-11-04 | 13.45 | 13.87 | 13.16 | 13.59 | +1.12% | 320,022 | 431,105,379 |
| 2024-11-01 | 13.19 | 13.95 | 13.11 | 13.44 | +2.91% | 387,411 | 525,124,313 |
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：