股票概览
12.99
+5.44%
+0.67
12.28
开盘价
13.02
最高价
12.28
最低价
369,933
成交量
数据更新至: 2024-11-29
技术指标
12.46
MA5 (5日均线)
12.58
MA10 (10日均线)
12.48
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 | 12.28 | 13.02 | 12.28 | 12.99 | +5.44% | 369,933 | 473,589,608 |
| 2024-11-28 | 12.2 | 12.45 | 12.19 | 12.32 | +0.24% | 135,813 | 167,062,230 |
| 2024-11-27 | 12.25 | 12.35 | 11.84 | 12.29 | +0.08% | 166,892 | 201,714,163 |
| 2024-11-26 | 12.25 | 12.64 | 12.19 | 12.28 | -1.29% | 191,019 | 236,766,211 |
| 2024-11-25 | 12.66 | 13.07 | 12.3 | 12.44 | -1.97% | 242,993 | 305,883,702 |
| 2024-11-22 | 13.18 | 13.25 | 12.66 | 12.69 | -3.2% | 308,055 | 401,054,862 |
| 2024-11-21 | 13.02 | 13.15 | 12.87 | 13.11 | +0.61% | 321,977 | 419,670,351 |
| 2024-11-20 | 12.51 | 13.07 | 12.35 | 13.03 | +4.41% | 429,729 | 550,324,918 |
| 2024-11-19 | 12.32 | 12.52 | 12.26 | 12.48 | +2.55% | 203,289 | 251,669,329 |
| 2024-11-18 | 12.43 | 12.6 | 12.04 | 12.17 | -3.18% | 261,926 | 320,557,569 |
| 2024-11-15 | 12.83 | 13.07 | 12.53 | 12.57 | -1.95% | 438,057 | 560,995,217 |
| 2024-11-14 | 12.35 | 12.84 | 12.16 | 12.82 | +3.72% | 570,556 | 719,971,559 |
| 2024-11-13 | 11.99 | 12.37 | 11.99 | 12.36 | +2.66% | 292,190 | 357,016,385 |
| 2024-11-12 | 12 | 12.32 | 11.97 | 12.04 | -1.15% | 279,391 | 338,316,720 |
| 2024-11-11 | 12.14 | 12.18 | 11.92 | 12.18 | +0.58% | 228,574 | 275,188,709 |
| 2024-11-08 | 12.4 | 12.54 | 12.08 | 12.11 | -1.38% | 321,094 | 393,847,797 |
| 2024-11-07 | 11.96 | 12.28 | 11.73 | 12.28 | -1.6% | 377,604 | 454,126,083 |
| 2024-11-06 | 12.55 | 12.65 | 12.31 | 12.48 | -0.48% | 285,125 | 355,407,553 |
| 2024-11-05 | 12.23 | 12.58 | 12.21 | 12.54 | +1.54% | 268,891 | 333,985,916 |
| 2024-11-04 | 12.01 | 12.35 | 11.9 | 12.35 | +1.9% | 238,757 | 290,114,183 |
| 2024-11-01 | 12.3 | 12.53 | 12.1 | 12.12 | -3.04% | 364,489 | 447,676,437 |
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：