股票概览
12.5
+2.04%
+0.25
12.25
开盘价
12.62
最高价
12.21
最低价
319,687
成交量
数据更新至: 2024-11-29
技术指标
12.36
MA5 (5日均线)
12.62
MA10 (10日均线)
12.96
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 | 12.25 | 12.62 | 12.21 | 12.5 | +2.04% | 319,687 | 397,293,498 |
| 2024-11-28 | 12.45 | 12.47 | 12.21 | 12.25 | -2.08% | 267,761 | 329,468,075 |
| 2024-11-27 | 12.26 | 12.55 | 12.07 | 12.51 | +2.12% | 317,784 | 389,706,446 |
| 2024-11-26 | 12.3 | 12.33 | 12.2 | 12.25 | -0.41% | 223,523 | 274,110,223 |
| 2024-11-25 | 12.52 | 12.54 | 12.15 | 12.3 | -1.2% | 298,298 | 368,583,547 |
| 2024-11-22 | 12.9 | 12.98 | 12.45 | 12.45 | -3.34% | 370,155 | 470,516,152 |
| 2024-11-21 | 13 | 13.04 | 12.83 | 12.88 | -0.92% | 322,457 | 416,247,105 |
| 2024-11-20 | 13.08 | 13.13 | 12.94 | 13 | -0.54% | 408,279 | 531,666,924 |
| 2024-11-19 | 13.07 | 13.19 | 12.87 | 13.07 | +0.31% | 503,921 | 657,030,594 |
| 2024-11-18 | 13.27 | 13.48 | 12.98 | 13.03 | -1.59% | 558,552 | 741,077,232 |
| 2024-11-15 | 13.29 | 13.4 | 13.2 | 13.24 | -0.38% | 335,824 | 446,515,380 |
| 2024-11-14 | 13.47 | 13.6 | 13.26 | 13.29 | -1.48% | 469,658 | 631,337,338 |
| 2024-11-13 | 13.31 | 13.58 | 13.26 | 13.49 | +0.82% | 385,708 | 518,189,702 |
| 2024-11-12 | 13.39 | 13.63 | 13.25 | 13.38 | -0.22% | 515,063 | 692,801,753 |
| 2024-11-11 | 13.15 | 13.49 | 13.07 | 13.41 | +1.59% | 506,984 | 673,232,993 |
| 2024-11-08 | 13.47 | 13.52 | 13.11 | 13.2 | -1.35% | 489,803 | 650,848,351 |
| 2024-11-07 | 13.05 | 13.38 | 12.97 | 13.38 | +2.14% | 506,804 | 670,071,574 |
| 2024-11-06 | 13.31 | 13.47 | 13.05 | 13.1 | -1.73% | 559,283 | 739,575,694 |
| 2024-11-05 | 13.2 | 13.33 | 13.02 | 13.33 | +0.98% | 422,802 | 558,413,915 |
| 2024-11-04 | 13.19 | 13.32 | 13.08 | 13.2 | +0.08% | 370,547 | 488,812,059 |
| 2024-11-01 | 13.32 | 13.49 | 13.16 | 13.19 | -1.42% | 437,490 | 582,543,837 |
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：