股票概览
12.61
+2.02%
+0.25
12.46
开盘价
12.75
最高价
12.31
最低价
68,330
成交量
数据更新至: 2024-11-29
技术指标
12.38
MA5 (5日均线)
12.63
MA10 (10日均线)
12.50
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 | 12.46 | 12.75 | 12.31 | 12.61 | +2.02% | 68,330 | 86,167,002 |
| 2024-11-28 | 12.45 | 12.63 | 12.22 | 12.36 | +0.32% | 42,298 | 52,585,045 |
| 2024-11-27 | 12.35 | 12.35 | 11.98 | 12.32 | +0.16% | 45,719 | 55,581,209 |
| 2024-11-26 | 12.37 | 12.5 | 12.08 | 12.3 | -0.08% | 62,000 | 76,315,614 |
| 2024-11-25 | 12.96 | 12.98 | 12.15 | 12.31 | -3.9% | 127,320 | 159,476,538 |
| 2024-11-22 | 13.5 | 13.84 | 12.79 | 12.81 | -4.12% | 114,979 | 151,471,545 |
| 2024-11-21 | 12.86 | 13.38 | 12.71 | 13.36 | +3.89% | 116,611 | 153,666,951 |
| 2024-11-20 | 12.95 | 13 | 12.63 | 12.86 | -0.69% | 74,241 | 95,136,688 |
| 2024-11-19 | 12.5 | 12.95 | 12.34 | 12.95 | +4.02% | 99,268 | 125,527,008 |
| 2024-11-18 | 12.23 | 12.65 | 12.2 | 12.45 | +2.64% | 97,694 | 121,714,982 |
| 2024-11-15 | 12.08 | 12.59 | 12.04 | 12.13 | +0.41% | 89,073 | 110,066,731 |
| 2024-11-14 | 12.17 | 12.4 | 12.06 | 12.08 | -0.82% | 50,098 | 61,066,634 |
| 2024-11-13 | 12.18 | 12.21 | 11.98 | 12.18 | +0.74% | 42,499 | 51,450,114 |
| 2024-11-12 | 12.31 | 12.55 | 11.97 | 12.09 | -1.79% | 70,229 | 85,728,485 |
| 2024-11-11 | 12.36 | 12.36 | 12.11 | 12.31 | -0.49% | 53,995 | 66,038,679 |
| 2024-11-08 | 12.84 | 12.85 | 12.12 | 12.37 | -2.6% | 106,763 | 132,512,754 |
| 2024-11-07 | 12.55 | 12.84 | 12.51 | 12.7 | +1.28% | 66,509 | 84,460,258 |
| 2024-11-06 | 12.59 | 12.74 | 12.38 | 12.54 | -0.24% | 64,261 | 80,500,568 |
| 2024-11-05 | 12.65 | 12.73 | 12.31 | 12.57 | -0.24% | 88,084 | 110,539,564 |
| 2024-11-04 | 12.72 | 12.75 | 12.48 | 12.6 | -0.94% | 67,738 | 85,308,176 |
| 2024-11-01 | 13.05 | 13.35 | 12.66 | 12.72 | -2.15% | 94,301 | 122,400,735 |
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：