股票概览
12.22
+1.16%
+0.14
12.04
开盘价
12.28
最高价
12
最低价
226,599
成交量
数据更新至: 2024-11-29
技术指标
12.15
MA5 (5日均线)
12.35
MA10 (10日均线)
12.90
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 | 12.04 | 12.28 | 12 | 12.22 | +1.16% | 226,599 | 276,214,854 |
| 2024-11-28 | 12.22 | 12.22 | 12.05 | 12.08 | -1.31% | 163,868 | 198,865,416 |
| 2024-11-27 | 12.03 | 12.24 | 11.89 | 12.24 | +1.66% | 213,285 | 256,773,779 |
| 2024-11-26 | 12.14 | 12.23 | 12.02 | 12.04 | -1.07% | 204,933 | 248,164,525 |
| 2024-11-25 | 12.18 | 12.28 | 12.03 | 12.17 | -0.08% | 166,174 | 202,101,743 |
| 2024-11-22 | 12.67 | 12.7 | 12.18 | 12.18 | -3.94% | 228,113 | 283,286,260 |
| 2024-11-21 | 12.7 | 12.75 | 12.55 | 12.68 | -0.16% | 169,372 | 214,125,778 |
| 2024-11-20 | 12.67 | 12.84 | 12.6 | 12.7 | -0.08% | 240,315 | 305,349,670 |
| 2024-11-19 | 12.45 | 12.72 | 12.33 | 12.71 | +2.09% | 336,475 | 420,804,430 |
| 2024-11-18 | 12.8 | 12.8 | 12.3 | 12.45 | -5.18% | 546,077 | 682,578,578 |
| 2024-11-15 | 13.15 | 13.39 | 13.13 | 13.13 | -0.45% | 184,349 | 244,101,227 |
| 2024-11-14 | 13.49 | 13.52 | 13.13 | 13.19 | -2.3% | 241,313 | 321,554,980 |
| 2024-11-13 | 13.4 | 13.62 | 13.32 | 13.5 | -0.37% | 205,137 | 276,052,771 |
| 2024-11-12 | 13.8 | 13.96 | 13.42 | 13.55 | -1.67% | 389,834 | 534,439,407 |
| 2024-11-11 | 13.46 | 13.79 | 13.4 | 13.78 | +1.62% | 343,212 | 465,856,646 |
| 2024-11-08 | 13.91 | 13.97 | 13.47 | 13.56 | -1.17% | 446,393 | 610,101,688 |
| 2024-11-07 | 13.41 | 13.74 | 13.33 | 13.72 | +1.33% | 391,532 | 531,476,180 |
| 2024-11-06 | 13.58 | 13.81 | 13.46 | 13.54 | +0.45% | 428,015 | 584,420,999 |
| 2024-11-05 | 13.08 | 13.52 | 13.05 | 13.48 | +2.59% | 377,297 | 502,803,465 |
| 2024-11-04 | 13.19 | 13.19 | 12.99 | 13.14 | +0.15% | 271,838 | 355,247,265 |
| 2024-11-01 | 12.88 | 13.39 | 12.83 | 13.12 | +1.47% | 469,017 | 617,099,087 |
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：