股票概览
12.99
-1.22%
-0.16
12.85
开盘价
13.38
最高价
12.68
最低价
117,084
成交量
数据更新至: 2024-11-29
技术指标
12.79
MA5 (5日均线)
12.13
MA10 (10日均线)
N/A
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 | 12.85 | 13.38 | 12.68 | 12.99 | -1.22% | 117,084 | 152,265,062 |
| 2024-11-28 | 13.4 | 14.02 | 12.8 | 13.15 | +0.84% | 200,504 | 267,577,516 |
| 2024-11-27 | 11.86 | 13.04 | 11.4 | 13.04 | +10.04% | 83,325 | 105,938,215 |
| 2024-11-26 | 12.5 | 12.6 | 11.67 | 11.85 | -8.42% | 126,502 | 152,381,881 |
| 2024-11-25 | 13.44 | 13.44 | 12.36 | 12.94 | +4.95% | 224,996 | 289,786,213 |
| 2024-11-22 | 11.38 | 12.33 | 10.93 | 12.33 | +9.99% | 45,039 | 53,888,550 |
| 2024-11-21 | 11.34 | 11.6 | 10.9 | 11.21 | -1.23% | 71,926 | 80,672,308 |
| 2024-11-20 | 10.66 | 11.6 | 10.66 | 11.35 | +2.71% | 106,698 | 119,512,048 |
| 2024-11-19 | 10.25 | 12 | 10.25 | 11.05 | -2.99% | 147,289 | 162,236,697 |
| 2024-11-18 | 12.13 | 12.13 | 11.39 | 11.39 | -10.03% | 49,611 | 57,545,104 |
| 2024-11-15 | 12.98 | 12.98 | 11.8 | 12.66 | +7.29% | 264,676 | 334,378,095 |
| 2024-11-12 | 11.54 | 11.8 | 11.01 | 11.8 | +9.97% | 157,579 | 183,680,229 |
| 2024-11-11 | 9.75 | 10.73 | 9.73 | 10.73 | +10.05% | 56,317 | 59,982,172 |
| 2024-11-08 | 9.94 | 9.94 | 9.69 | 9.75 | -1.32% | 26,538 | 25,932,223 |
| 2024-11-07 | 9.64 | 9.89 | 9.47 | 9.88 | +1.96% | 30,619 | 29,851,057 |
| 2024-11-06 | 9.45 | 9.85 | 9.45 | 9.69 | +2.32% | 50,975 | 49,405,734 |
| 2024-11-05 | 9.4 | 9.55 | 9.38 | 9.47 | 0% | 34,540 | 32,688,097 |
| 2024-11-04 | 9.25 | 9.52 | 9.17 | 9.47 | +3.72% | 29,504 | 27,707,253 |
| 2024-11-01 | 9.51 | 9.6 | 9.13 | 9.13 | -4.3% | 33,375 | 30,919,665 |
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：