股票概览
12.51
+0.97%
+0.12
12.38
开盘价
12.67
最高价
12.23
最低价
60,010
成交量
数据更新至: 2024-11-29
技术指标
12.43
MA5 (5日均线)
12.57
MA10 (10日均线)
13.18
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 | 12.38 | 12.67 | 12.23 | 12.51 | +0.97% | 60,010 | 74,864,523 |
| 2024-11-28 | 12.49 | 12.65 | 12.37 | 12.39 | -1.04% | 50,788 | 63,544,759 |
| 2024-11-27 | 12.2 | 12.53 | 12.05 | 12.52 | +1.54% | 59,428 | 72,891,073 |
| 2024-11-26 | 12.38 | 12.75 | 12.25 | 12.33 | -0.48% | 63,304 | 78,786,587 |
| 2024-11-25 | 12.61 | 13.05 | 12.16 | 12.39 | +2.65% | 101,559 | 127,351,410 |
| 2024-11-22 | 12.75 | 12.84 | 12.04 | 12.07 | -4.81% | 94,766 | 118,123,984 |
| 2024-11-21 | 12.97 | 12.97 | 12.58 | 12.68 | -2.39% | 118,597 | 150,470,405 |
| 2024-11-20 | 12.83 | 13.13 | 12.52 | 12.99 | -0.99% | 116,067 | 149,427,970 |
| 2024-11-19 | 12.84 | 13.14 | 12.55 | 13.12 | +3.39% | 78,970 | 101,506,606 |
| 2024-11-18 | 13.4 | 13.5 | 12.57 | 12.69 | -5.37% | 108,315 | 139,762,917 |
| 2024-11-15 | 13.68 | 14.31 | 13.34 | 13.41 | -2.83% | 120,602 | 166,859,285 |
| 2024-11-14 | 14.65 | 14.77 | 13.66 | 13.8 | -6.63% | 140,219 | 198,816,267 |
| 2024-11-13 | 15.38 | 15.88 | 14.3 | 14.78 | -5.13% | 244,485 | 363,176,836 |
| 2024-11-12 | 14.16 | 16.49 | 14.07 | 15.58 | +11.29% | 325,766 | 503,895,735 |
| 2024-11-11 | 13.28 | 14.07 | 13.2 | 14 | +4.09% | 120,527 | 166,945,273 |
| 2024-11-08 | 13.45 | 13.75 | 13.36 | 13.45 | +0.75% | 86,029 | 116,577,132 |
| 2024-11-07 | 13.1 | 13.37 | 13.02 | 13.35 | +1.06% | 63,582 | 84,327,563 |
| 2024-11-06 | 13.43 | 13.51 | 13.09 | 13.21 | -1.12% | 82,522 | 109,742,564 |
| 2024-11-05 | 13.07 | 13.52 | 12.95 | 13.36 | +2.53% | 95,094 | 126,077,089 |
| 2024-11-04 | 13.31 | 13.61 | 12.87 | 13.03 | -1.73% | 95,406 | 126,077,225 |
| 2024-11-01 | 14.06 | 14.06 | 13.24 | 13.26 | -5.01% | 96,582 | 131,079,243 |
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：