股票概览
13.42
+1.74%
+0.23
13.17
开盘价
13.49
最高价
13.15
最低价
908,287
成交量
数据更新至: 2024-11-29
技术指标
13.28
MA5 (5日均线)
13.55
MA10 (10日均线)
13.73
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 | 13.17 | 13.49 | 13.15 | 13.42 | +1.74% | 908,287 | 1,212,261,090 |
| 2024-11-28 | 13.3 | 13.34 | 13.15 | 13.19 | -0.68% | 441,793 | 583,497,002 |
| 2024-11-27 | 13.05 | 13.28 | 12.97 | 13.28 | +1.37% | 570,924 | 749,796,221 |
| 2024-11-26 | 13.35 | 13.36 | 13.09 | 13.1 | -2.17% | 833,557 | 1,099,445,657 |
| 2024-11-25 | 13.51 | 13.62 | 13.31 | 13.39 | -0.89% | 891,333 | 1,195,993,174 |
| 2024-11-22 | 14.09 | 14.09 | 13.5 | 13.51 | -4.12% | 1,101,620 | 1,517,713,753 |
| 2024-11-21 | 13.83 | 14.22 | 13.81 | 14.09 | +1.29% | 1,311,098 | 1,848,999,990 |
| 2024-11-20 | 13.81 | 13.93 | 13.74 | 13.91 | +0.29% | 791,984 | 1,095,857,226 |
| 2024-11-19 | 13.72 | 13.87 | 13.58 | 13.87 | +1.09% | 911,365 | 1,251,841,497 |
| 2024-11-18 | 13.98 | 14.09 | 13.61 | 13.72 | -1.37% | 1,060,789 | 1,470,514,026 |
| 2024-11-15 | 13.52 | 14.05 | 13.5 | 13.91 | +2.73% | 1,418,672 | 1,967,258,817 |
| 2024-11-14 | 13.86 | 13.97 | 13.54 | 13.54 | -2.59% | 931,858 | 1,279,529,437 |
| 2024-11-13 | 13.89 | 14.02 | 13.74 | 13.9 | -0.86% | 1,072,987 | 1,488,263,326 |
| 2024-11-12 | 14.19 | 14.49 | 13.95 | 14.02 | -1.27% | 1,366,420 | 1,942,487,853 |
| 2024-11-11 | 14.05 | 14.21 | 13.86 | 14.2 | +0.42% | 1,216,225 | 1,709,531,110 |
| 2024-11-08 | 14.41 | 14.5 | 14.05 | 14.14 | -1.05% | 1,420,164 | 2,020,790,872 |
| 2024-11-07 | 13.7 | 14.29 | 13.61 | 14.29 | +3.7% | 1,735,248 | 2,441,510,155 |
| 2024-11-06 | 13.8 | 13.95 | 13.68 | 13.78 | -0.07% | 1,354,544 | 1,870,899,666 |
| 2024-11-05 | 13.46 | 13.89 | 13.33 | 13.79 | +2.22% | 1,564,982 | 2,134,415,873 |
| 2024-11-04 | 13.46 | 13.63 | 13.35 | 13.49 | +0.22% | 973,254 | 1,308,466,971 |
| 2024-11-01 | 13.36 | 13.62 | 13.3 | 13.46 | +0.82% | 1,095,037 | 1,480,072,844 |
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：