股票概览
12.6
-0.24%
-0.03
12.6
开盘价
12.76
最高价
12.42
最低价
40,090
成交量
数据更新至: 2024-11-29
技术指标
12.48
MA5 (5日均线)
12.38
MA10 (10日均线)
12.43
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 | 12.6 | 12.76 | 12.42 | 12.6 | -0.24% | 40,090 | 50,541,906 |
| 2024-11-28 | 12.39 | 12.73 | 12.38 | 12.63 | +1.45% | 46,682 | 58,760,203 |
| 2024-11-27 | 12.22 | 12.47 | 12.02 | 12.45 | +1.3% | 29,743 | 36,488,445 |
| 2024-11-26 | 12.42 | 12.44 | 12.24 | 12.29 | -1.21% | 25,705 | 31,678,261 |
| 2024-11-25 | 12.6 | 12.82 | 12.2 | 12.44 | -0.8% | 44,882 | 55,788,689 |
| 2024-11-22 | 12.34 | 12.89 | 12.32 | 12.54 | +0.72% | 84,830 | 107,112,156 |
| 2024-11-21 | 12.33 | 12.58 | 12.19 | 12.45 | +1.22% | 35,193 | 43,562,830 |
| 2024-11-20 | 12.2 | 12.31 | 12.09 | 12.3 | +0.82% | 33,883 | 41,462,343 |
| 2024-11-19 | 12 | 12.2 | 11.89 | 12.2 | +2.35% | 29,660 | 35,727,695 |
| 2024-11-18 | 12.25 | 12.25 | 11.74 | 11.92 | -1.97% | 44,466 | 53,196,925 |
| 2024-11-15 | 12.51 | 12.59 | 12.09 | 12.16 | -3.11% | 47,750 | 58,913,106 |
| 2024-11-14 | 12.65 | 12.82 | 12.44 | 12.55 | -0.87% | 47,908 | 60,454,453 |
| 2024-11-13 | 12.67 | 12.81 | 12.39 | 12.66 | -0.71% | 48,506 | 61,100,047 |
| 2024-11-12 | 13.09 | 13.42 | 12.59 | 12.75 | -2.22% | 88,398 | 114,994,866 |
| 2024-11-11 | 12.6 | 13.4 | 12.55 | 13.04 | +3.49% | 111,197 | 145,058,847 |
| 2024-11-08 | 12.35 | 12.76 | 12.21 | 12.6 | +2.52% | 96,937 | 121,455,366 |
| 2024-11-07 | 12.1 | 12.31 | 12.03 | 12.29 | +0.9% | 48,818 | 59,704,166 |
| 2024-11-06 | 12.21 | 12.36 | 12.07 | 12.18 | -0.81% | 59,733 | 72,765,180 |
| 2024-11-05 | 12.11 | 12.36 | 12.03 | 12.28 | +0.82% | 75,368 | 91,951,670 |
| 2024-11-04 | 12.05 | 12.27 | 11.95 | 12.18 | +0.66% | 58,298 | 70,677,034 |
| 2024-11-01 | 12.25 | 12.68 | 11.9 | 12.1 | -1.14% | 77,397 | 94,653,575 |
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：