股票概览
13.49
+1.05%
+0.14
13.44
开盘价
13.71
最高价
13.42
最低价
279,578
成交量
数据更新至: 2024-11-29
技术指标
13.55
MA5 (5日均线)
13.71
MA10 (10日均线)
13.88
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 | 13.44 | 13.71 | 13.42 | 13.49 | +1.05% | 279,578 | 379,172,391 |
| 2024-11-28 | 13.5 | 13.58 | 13.32 | 13.35 | -1.48% | 183,337 | 246,217,217 |
| 2024-11-27 | 13.41 | 13.57 | 13.09 | 13.55 | +0.97% | 223,519 | 297,478,640 |
| 2024-11-26 | 13.77 | 13.91 | 13.37 | 13.42 | -3.59% | 268,804 | 364,733,055 |
| 2024-11-25 | 13.82 | 14.32 | 13.65 | 13.92 | +0.72% | 297,674 | 413,569,108 |
| 2024-11-22 | 14.31 | 14.4 | 13.8 | 13.82 | -3.36% | 351,066 | 496,428,350 |
| 2024-11-21 | 14.26 | 14.66 | 14.21 | 14.3 | -0.28% | 423,483 | 610,579,057 |
| 2024-11-20 | 13.54 | 14.5 | 13.5 | 14.34 | +5.13% | 620,959 | 886,211,300 |
| 2024-11-19 | 13.2 | 13.69 | 13.02 | 13.64 | +3.18% | 356,320 | 476,234,120 |
| 2024-11-18 | 13.81 | 13.91 | 13.17 | 13.22 | -4.89% | 414,009 | 558,760,376 |
| 2024-11-15 | 14.2 | 14.47 | 13.83 | 13.9 | -2.93% | 525,010 | 739,455,854 |
| 2024-11-14 | 14.15 | 14.76 | 14.08 | 14.32 | +1.56% | 731,975 | 1,058,574,082 |
| 2024-11-13 | 14.13 | 14.5 | 13.91 | 14.1 | -0.56% | 352,110 | 498,871,265 |
| 2024-11-12 | 14.05 | 14.56 | 14.01 | 14.18 | +1.43% | 602,936 | 862,468,917 |
| 2024-11-11 | 13.9 | 13.99 | 13.63 | 13.98 | -0.21% | 350,207 | 484,661,663 |
| 2024-11-08 | 14.28 | 14.32 | 13.93 | 14.01 | -1.2% | 394,896 | 556,484,458 |
| 2024-11-07 | 13.76 | 14.36 | 13.58 | 14.18 | +2.16% | 493,154 | 694,809,157 |
| 2024-11-06 | 14 | 14.3 | 13.85 | 13.88 | -1.49% | 415,286 | 581,697,534 |
| 2024-11-05 | 13.9 | 14.16 | 13.76 | 14.09 | +1.37% | 451,881 | 631,263,129 |
| 2024-11-04 | 14.08 | 14.09 | 13.71 | 13.9 | 0% | 331,517 | 459,772,190 |
| 2024-11-01 | 14 | 14.42 | 13.82 | 13.9 | -1.77% | 514,055 | 725,250,187 |
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：