股票概览
12.29
-0.08%
-0.01
12.25
开盘价
12.45
最高价
11.98
最低价
86,099
成交量
数据更新至: 2024-11-29
技术指标
12.41
MA5 (5日均线)
12.49
MA10 (10日均线)
13.21
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 | 12.45 | 11.98 | 12.29 | -0.08% | 86,099 | 105,341,977 |
| 2024-11-28 | 12.39 | 12.73 | 12.21 | 12.3 | -0.81% | 96,266 | 120,133,971 |
| 2024-11-27 | 12.89 | 12.98 | 11.7 | 12.4 | -2.36% | 129,700 | 157,798,004 |
| 2024-11-26 | 12.37 | 12.9 | 12.3 | 12.7 | +2.67% | 96,352 | 121,727,526 |
| 2024-11-25 | 12.47 | 12.5 | 12.02 | 12.37 | +1.73% | 58,175 | 71,142,802 |
| 2024-11-22 | 12.63 | 12.9 | 12.12 | 12.16 | -4.63% | 94,912 | 118,939,113 |
| 2024-11-21 | 12.9 | 12.9 | 12.56 | 12.75 | -1.39% | 105,168 | 133,612,290 |
| 2024-11-20 | 12.57 | 13.08 | 12.5 | 12.93 | +1.97% | 96,888 | 124,210,280 |
| 2024-11-19 | 12.3 | 12.71 | 12.11 | 12.68 | +3.09% | 99,672 | 123,841,524 |
| 2024-11-18 | 13.06 | 13.3 | 12.15 | 12.3 | -4.43% | 128,304 | 159,671,804 |
| 2024-11-15 | 13.8 | 14.19 | 12.85 | 12.87 | -6.54% | 159,643 | 213,586,861 |
| 2024-11-14 | 14.87 | 15.13 | 13.73 | 13.77 | -7.46% | 156,853 | 224,272,132 |
| 2024-11-13 | 17.26 | 17.26 | 14.56 | 14.88 | -5.28% | 257,806 | 403,472,953 |
| 2024-11-12 | 14.8 | 15.71 | 14.6 | 15.71 | +10.01% | 118,433 | 182,130,353 |
| 2024-11-11 | 14 | 14.3 | 13.66 | 14.28 | +2.88% | 176,581 | 248,749,776 |
| 2024-11-08 | 13.53 | 14.11 | 13.53 | 13.88 | +2.51% | 164,711 | 227,496,495 |
| 2024-11-07 | 13 | 13.68 | 12.91 | 13.54 | +1.42% | 139,068 | 186,482,712 |
| 2024-11-06 | 13.87 | 13.98 | 13.18 | 13.35 | -3.75% | 207,747 | 282,122,750 |
| 2024-11-05 | 13.7 | 14.47 | 13.65 | 13.87 | +5.48% | 287,655 | 404,161,051 |
| 2024-11-04 | 12.51 | 13.52 | 12.51 | 13.15 | -5.4% | 249,049 | 326,047,503 |
| 2024-11-01 | 14.5 | 14.88 | 13.9 | 13.9 | -9.97% | 117,428 | 165,611,007 |
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：