股票概览
12.57
+0.56%
+0.07
12.52
开盘价
12.72
最高价
12.42
最低价
61,631
成交量
数据更新至: 2024-11-29
技术指标
12.62
MA5 (5日均线)
12.67
MA10 (10日均线)
12.74
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 | 12.52 | 12.72 | 12.42 | 12.57 | +0.56% | 61,631 | 77,449,106 |
| 2024-11-28 | 12.64 | 12.77 | 12.47 | 12.5 | -1.11% | 53,177 | 67,140,217 |
| 2024-11-27 | 12.53 | 12.64 | 12.21 | 12.64 | +0.8% | 49,680 | 61,689,030 |
| 2024-11-26 | 12.79 | 12.88 | 12.49 | 12.54 | -2.41% | 47,167 | 59,835,716 |
| 2024-11-25 | 12.71 | 12.94 | 12.61 | 12.85 | +1.18% | 61,260 | 78,189,307 |
| 2024-11-22 | 12.96 | 13.3 | 12.61 | 12.7 | -1.93% | 99,447 | 129,011,652 |
| 2024-11-21 | 13.05 | 13.12 | 12.81 | 12.95 | -0.92% | 59,798 | 77,654,251 |
| 2024-11-20 | 12.88 | 13.14 | 12.7 | 13.07 | +3.16% | 92,142 | 119,102,106 |
| 2024-11-19 | 12.3 | 12.67 | 12.28 | 12.67 | +3.43% | 58,812 | 73,114,174 |
| 2024-11-18 | 12.58 | 12.59 | 12.18 | 12.25 | -2% | 58,377 | 72,221,419 |
| 2024-11-15 | 12.91 | 12.99 | 12.5 | 12.5 | -3.4% | 78,397 | 100,103,329 |
| 2024-11-14 | 13.23 | 13.48 | 12.94 | 12.94 | -2.56% | 105,448 | 138,819,612 |
| 2024-11-13 | 13.17 | 13.35 | 12.96 | 13.28 | +1.22% | 121,997 | 161,285,355 |
| 2024-11-12 | 13.18 | 13.41 | 13.01 | 13.12 | -0.46% | 131,434 | 173,008,952 |
| 2024-11-11 | 12.93 | 13.19 | 12.77 | 13.18 | +2.09% | 115,069 | 150,235,284 |
| 2024-11-08 | 12.9 | 13.02 | 12.81 | 12.91 | +0.94% | 119,785 | 154,538,944 |
| 2024-11-07 | 12.67 | 12.9 | 12.55 | 12.79 | +1.11% | 109,008 | 139,348,441 |
| 2024-11-06 | 12.54 | 12.9 | 12.42 | 12.65 | +0.48% | 147,214 | 186,566,725 |
| 2024-11-05 | 12.12 | 12.69 | 12.02 | 12.59 | +3.88% | 111,883 | 139,209,878 |
| 2024-11-04 | 11.98 | 12.27 | 11.93 | 12.12 | +1.59% | 47,893 | 57,926,921 |
| 2024-11-01 | 12.2 | 12.29 | 11.81 | 11.93 | -2.61% | 75,727 | 90,942,644 |
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：