股票概览
12.69
+0.95%
+0.12
12.52
开盘价
12.92
最高价
12.34
最低价
111,814
成交量
数据更新至: 2024-11-29
技术指标
12.58
MA5 (5日均线)
12.71
MA10 (10日均线)
13.01
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 | 12.52 | 12.92 | 12.34 | 12.69 | +0.95% | 111,814 | 141,574,648 |
| 2024-11-28 | 12.6 | 12.91 | 12.46 | 12.57 | -0.24% | 102,350 | 129,568,829 |
| 2024-11-27 | 12.3 | 12.63 | 12.04 | 12.6 | +1.78% | 104,568 | 129,186,626 |
| 2024-11-26 | 12.7 | 12.83 | 12.32 | 12.38 | -2.29% | 73,605 | 92,529,614 |
| 2024-11-25 | 12.44 | 12.7 | 12.25 | 12.67 | +2.1% | 79,548 | 99,062,101 |
| 2024-11-22 | 13.1 | 13.19 | 12.38 | 12.41 | -5.48% | 111,042 | 142,152,620 |
| 2024-11-21 | 13.17 | 13.35 | 12.96 | 13.13 | -0.76% | 103,442 | 135,811,065 |
| 2024-11-20 | 13.09 | 13.29 | 12.98 | 13.23 | +0.61% | 117,871 | 155,041,886 |
| 2024-11-19 | 12.4 | 13.22 | 12.31 | 13.15 | +7.17% | 151,073 | 192,608,288 |
| 2024-11-18 | 12.81 | 12.96 | 12.14 | 12.27 | -4.29% | 149,593 | 186,175,126 |
| 2024-11-15 | 13.34 | 13.56 | 12.8 | 12.82 | -4.47% | 141,587 | 186,479,211 |
| 2024-11-14 | 14 | 14.06 | 13.36 | 13.42 | -4.55% | 126,937 | 173,959,985 |
| 2024-11-13 | 14.19 | 14.24 | 13.65 | 14.06 | -0.92% | 161,754 | 225,166,915 |
| 2024-11-12 | 14.92 | 15 | 13.98 | 14.19 | -1.73% | 262,675 | 377,265,701 |
| 2024-11-11 | 13.61 | 14.59 | 13.61 | 14.44 | +8.33% | 332,876 | 473,020,844 |
| 2024-11-08 | 13.25 | 13.77 | 13.05 | 13.33 | +2.22% | 237,407 | 317,348,977 |
| 2024-11-07 | 12.66 | 13.07 | 12.59 | 13.04 | +2.03% | 129,423 | 166,430,612 |
| 2024-11-06 | 12.97 | 13.14 | 12.6 | 12.78 | 0% | 145,556 | 187,183,627 |
| 2024-11-05 | 12.18 | 12.79 | 12.16 | 12.78 | +4.5% | 135,220 | 170,390,897 |
| 2024-11-04 | 11.9 | 12.32 | 11.9 | 12.23 | +2.17% | 71,465 | 87,046,644 |
| 2024-11-01 | 12.73 | 12.76 | 11.96 | 11.97 | -6.26% | 157,651 | 193,535,326 |
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：