股票概览
12.97
+2.53%
+0.32
12.53
开盘价
13.09
最高价
12.4
最低价
344,234
成交量
数据更新至: 2024-11-29
技术指标
13.22
MA5 (5日均线)
12.86
MA10 (10日均线)
13.00
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 | 12.53 | 13.09 | 12.4 | 12.97 | +2.53% | 344,234 | 441,361,997 |
| 2024-11-28 | 12.96 | 13.11 | 12.63 | 12.65 | -2.39% | 289,241 | 370,500,457 |
| 2024-11-27 | 12.55 | 12.98 | 12.21 | 12.96 | -0.61% | 439,921 | 552,333,175 |
| 2024-11-26 | 14 | 14.07 | 13.04 | 13.04 | -10.01% | 604,786 | 810,645,161 |
| 2024-11-25 | 13.3 | 15 | 13.15 | 14.49 | +6.15% | 1,006,969 | 1,431,134,924 |
| 2024-11-22 | 12.38 | 13.65 | 12.28 | 13.65 | +9.99% | 582,508 | 776,123,135 |
| 2024-11-21 | 12.5 | 12.59 | 12.28 | 12.41 | -0.88% | 169,682 | 210,132,752 |
| 2024-11-20 | 12.13 | 12.59 | 12.12 | 12.52 | +3.39% | 234,508 | 290,852,514 |
| 2024-11-19 | 11.89 | 12.12 | 11.75 | 12.11 | +2.28% | 178,175 | 212,749,131 |
| 2024-11-18 | 12.2 | 12.37 | 11.75 | 11.84 | -3.43% | 215,471 | 257,864,491 |
| 2024-11-15 | 12.88 | 12.98 | 12.22 | 12.26 | -4.81% | 257,011 | 323,755,882 |
| 2024-11-14 | 13.4 | 13.43 | 12.85 | 12.88 | -4.38% | 270,839 | 354,639,963 |
| 2024-11-13 | 13.59 | 13.74 | 13.21 | 13.47 | -3.02% | 342,064 | 458,761,096 |
| 2024-11-12 | 14.01 | 14.36 | 13.76 | 13.89 | -5.96% | 583,008 | 816,888,315 |
| 2024-11-11 | 14.3 | 15.4 | 14.1 | 14.77 | +5.42% | 1,024,489 | 1,512,909,109 |
| 2024-11-08 | 12.76 | 14.01 | 12.6 | 14.01 | +9.97% | 765,710 | 1,033,929,399 |
| 2024-11-07 | 12.59 | 13.21 | 12.45 | 12.74 | -0.47% | 408,171 | 520,394,694 |
| 2024-11-06 | 12.67 | 13.39 | 12.31 | 12.8 | +1.75% | 474,196 | 600,907,634 |
| 2024-11-05 | 11.99 | 12.58 | 11.9 | 12.58 | +4.66% | 379,613 | 470,279,604 |
| 2024-11-04 | 11.85 | 12.14 | 11.69 | 12.02 | +1.01% | 172,109 | 205,377,031 |
| 2024-11-01 | 12.61 | 12.78 | 11.8 | 11.9 | -5.56% | 339,508 | 412,232,130 |
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：