股票概览
12.62
+2.44%
+0.3
12.33
开盘价
12.74
最高价
12.21
最低价
26,867
成交量
数据更新至: 2024-11-29
技术指标
12.61
MA5 (5日均线)
12.91
MA10 (10日均线)
12.75
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 | 12.33 | 12.74 | 12.21 | 12.62 | +2.44% | 26,867 | 33,675,691 |
| 2024-11-28 | 12.5 | 12.61 | 12.3 | 12.32 | -1.99% | 24,447 | 30,381,450 |
| 2024-11-27 | 12.6 | 12.8 | 12.22 | 12.57 | +1.05% | 24,152 | 30,099,614 |
| 2024-11-26 | 12.79 | 13.12 | 12.38 | 12.44 | -4.97% | 35,133 | 44,615,011 |
| 2024-11-25 | 12.87 | 13.11 | 12.68 | 13.09 | +1.71% | 32,324 | 41,760,879 |
| 2024-11-22 | 13.48 | 13.72 | 12.78 | 12.87 | -5.65% | 35,267 | 46,748,019 |
| 2024-11-21 | 14.18 | 14.37 | 13.35 | 13.64 | -3.81% | 70,085 | 95,624,625 |
| 2024-11-20 | 13.38 | 14.44 | 13.27 | 14.18 | +7.59% | 83,103 | 115,394,988 |
| 2024-11-19 | 12.22 | 13.19 | 12.15 | 13.18 | +8.57% | 48,247 | 62,315,354 |
| 2024-11-18 | 12.4 | 12.5 | 12 | 12.14 | -1.54% | 23,397 | 28,670,752 |
| 2024-11-15 | 12.9 | 13 | 12.27 | 12.33 | -4.27% | 38,821 | 49,083,400 |
| 2024-11-14 | 14 | 14.01 | 12.86 | 12.88 | -7.87% | 55,230 | 73,919,775 |
| 2024-11-13 | 13.4 | 13.99 | 13.05 | 13.98 | +4.02% | 62,968 | 85,356,534 |
| 2024-11-12 | 14 | 14 | 13.3 | 13.44 | -2.11% | 67,579 | 91,946,755 |
| 2024-11-11 | 12.18 | 13.8 | 12.15 | 13.73 | +11.9% | 90,919 | 120,397,202 |
| 2024-11-08 | 12.27 | 12.6 | 12.23 | 12.27 | 0% | 51,109 | 63,285,717 |
| 2024-11-07 | 11.79 | 12.33 | 11.68 | 12.27 | +4.07% | 35,447 | 42,833,658 |
| 2024-11-06 | 11.92 | 12.41 | 11.71 | 11.79 | -0.84% | 50,135 | 60,516,757 |
| 2024-11-05 | 11.41 | 12.07 | 11.25 | 11.89 | +4.3% | 42,924 | 50,448,830 |
| 2024-11-04 | 10.78 | 11.4 | 10.78 | 11.4 | +5.56% | 34,491 | 38,656,798 |
| 2024-11-01 | 11.01 | 11.14 | 10.7 | 10.8 | -1.91% | 25,500 | 27,750,666 |
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：