股票概览
12.5
+0.81%
+0.1
12.41
开盘价
12.55
最高价
12.29
最低价
78,216
成交量
数据更新至: 2024-11-29
技术指标
12.51
MA5 (5日均线)
12.53
MA10 (10日均线)
12.58
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 | 12.41 | 12.55 | 12.29 | 12.5 | +0.81% | 78,216 | 97,371,668 |
| 2024-11-28 | 12.45 | 12.7 | 12.37 | 12.4 | -1.04% | 85,841 | 107,655,856 |
| 2024-11-27 | 12.5 | 12.54 | 12.14 | 12.53 | +0.16% | 104,489 | 129,108,798 |
| 2024-11-26 | 12.36 | 12.73 | 12.27 | 12.51 | -0.95% | 140,791 | 176,481,237 |
| 2024-11-25 | 13.04 | 13.13 | 12.43 | 12.63 | -2.24% | 234,381 | 299,483,238 |
| 2024-11-22 | 12.86 | 13.19 | 12.76 | 12.92 | +0.78% | 238,887 | 309,596,989 |
| 2024-11-21 | 12.56 | 12.83 | 12.53 | 12.82 | +2.07% | 134,618 | 170,817,875 |
| 2024-11-20 | 12.38 | 12.58 | 12.34 | 12.56 | +1.7% | 103,807 | 129,606,149 |
| 2024-11-19 | 12.15 | 12.41 | 12.08 | 12.35 | +2.66% | 119,131 | 145,806,172 |
| 2024-11-18 | 12.34 | 12.56 | 11.96 | 12.03 | -2.27% | 144,832 | 176,528,813 |
| 2024-11-15 | 12.4 | 12.77 | 12.3 | 12.31 | 0% | 179,831 | 225,279,271 |
| 2024-11-14 | 12.32 | 12.53 | 12.29 | 12.31 | -1.05% | 123,688 | 153,527,160 |
| 2024-11-13 | 12.31 | 12.57 | 12.26 | 12.44 | +0.48% | 102,748 | 127,815,703 |
| 2024-11-12 | 12.5 | 12.7 | 12.23 | 12.38 | -2.06% | 158,358 | 197,649,582 |
| 2024-11-11 | 12.56 | 12.64 | 12.46 | 12.64 | 0% | 110,203 | 138,422,739 |
| 2024-11-08 | 12.88 | 12.99 | 12.52 | 12.64 | -1.4% | 173,914 | 221,777,935 |
| 2024-11-07 | 12.6 | 12.83 | 12.34 | 12.82 | -1.61% | 233,895 | 295,446,847 |
| 2024-11-06 | 12.94 | 13.2 | 12.89 | 13.03 | +0.54% | 230,457 | 300,655,779 |
| 2024-11-05 | 12.88 | 12.99 | 12.84 | 12.96 | +0.47% | 184,613 | 238,369,118 |
| 2024-11-04 | 12.82 | 12.94 | 12.72 | 12.9 | -0.08% | 109,228 | 140,221,745 |
| 2024-11-01 | 13 | 13.36 | 12.76 | 12.91 | -1.97% | 201,412 | 262,691,075 |
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：