股票概览
12.49
+1.13%
+0.14
12.37
开盘价
12.59
最高价
12.28
最低价
37,560
成交量
数据更新至: 2024-11-29
技术指标
12.35
MA5 (5日均线)
12.43
MA10 (10日均线)
12.48
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 | 12.37 | 12.59 | 12.28 | 12.49 | +1.13% | 37,560 | 46,800,060 |
| 2024-11-28 | 12.3 | 12.43 | 12.16 | 12.35 | +0.41% | 30,846 | 38,042,000 |
| 2024-11-27 | 12.29 | 12.3 | 11.83 | 12.3 | +0.9% | 27,203 | 32,782,652 |
| 2024-11-26 | 12.42 | 12.5 | 12.17 | 12.19 | -1.77% | 19,788 | 24,387,711 |
| 2024-11-25 | 12.4 | 12.62 | 12.22 | 12.41 | +2.14% | 32,711 | 40,676,862 |
| 2024-11-22 | 12.81 | 12.85 | 12.14 | 12.15 | -4.78% | 33,637 | 41,884,885 |
| 2024-11-21 | 12.85 | 13.02 | 12.69 | 12.76 | 0% | 32,879 | 42,135,664 |
| 2024-11-20 | 12.61 | 12.77 | 12.5 | 12.76 | +1.75% | 32,792 | 41,584,621 |
| 2024-11-19 | 12.32 | 12.54 | 12.25 | 12.54 | +1.87% | 23,843 | 29,604,376 |
| 2024-11-18 | 12.54 | 12.55 | 12.1 | 12.31 | -0.81% | 22,576 | 27,800,794 |
| 2024-11-15 | 12.4 | 12.64 | 12.34 | 12.41 | -0.32% | 24,455 | 30,562,397 |
| 2024-11-14 | 12.71 | 12.75 | 12.37 | 12.45 | -2.12% | 22,940 | 28,720,181 |
| 2024-11-13 | 12.75 | 12.93 | 12.48 | 12.72 | -0.31% | 29,982 | 38,017,527 |
| 2024-11-12 | 12.94 | 13.16 | 12.63 | 12.76 | -1.09% | 38,864 | 49,880,979 |
| 2024-11-11 | 12.44 | 13.19 | 12.4 | 12.9 | +2.87% | 63,796 | 81,861,476 |
| 2024-11-08 | 12.76 | 12.86 | 12.43 | 12.54 | -0.79% | 34,668 | 43,672,016 |
| 2024-11-07 | 12.18 | 12.67 | 12.18 | 12.64 | +1.94% | 41,213 | 51,442,458 |
| 2024-11-06 | 12.3 | 12.4 | 12.18 | 12.4 | +0.32% | 33,695 | 41,517,158 |
| 2024-11-05 | 12.1 | 12.53 | 11.94 | 12.36 | +2.23% | 47,199 | 57,501,317 |
| 2024-11-04 | 11.68 | 12.2 | 11.67 | 12.09 | +2.72% | 33,327 | 40,035,600 |
| 2024-11-01 | 12.11 | 12.17 | 11.75 | 11.77 | -3.6% | 36,174 | 43,042,993 |
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：