股票概览
13.15
+0.08%
+0.01
13.03
开盘价
13.26
最高价
13.01
最低价
147,273
成交量
数据更新至: 2024-11-29
技术指标
13.05
MA5 (5日均线)
12.73
MA10 (10日均线)
13.03
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 | 13.03 | 13.26 | 13.01 | 13.15 | +0.08% | 147,273 | 193,929,133 |
| 2024-11-28 | 12.85 | 13.38 | 12.83 | 13.14 | +0.92% | 194,281 | 255,337,588 |
| 2024-11-27 | 12.9 | 13.22 | 12.59 | 13.02 | -1.51% | 211,995 | 272,143,597 |
| 2024-11-26 | 12.7 | 13.95 | 12.55 | 13.22 | +4.01% | 234,762 | 308,073,174 |
| 2024-11-25 | 12.22 | 12.75 | 12.22 | 12.71 | +4.35% | 141,228 | 178,079,096 |
| 2024-11-22 | 12.58 | 12.78 | 12.16 | 12.18 | -4.17% | 89,159 | 111,070,130 |
| 2024-11-21 | 12.5 | 12.85 | 12.47 | 12.71 | +1.11% | 79,002 | 100,025,005 |
| 2024-11-20 | 12.37 | 12.59 | 12.3 | 12.57 | +1.53% | 70,944 | 88,479,334 |
| 2024-11-19 | 12.18 | 12.4 | 12.04 | 12.38 | +1.56% | 78,293 | 95,643,702 |
| 2024-11-18 | 12.49 | 12.58 | 12.11 | 12.19 | -1.61% | 95,467 | 117,409,306 |
| 2024-11-15 | 12.81 | 13.02 | 12.39 | 12.39 | -3.95% | 114,829 | 145,841,203 |
| 2024-11-14 | 13.08 | 13.36 | 12.9 | 12.9 | -2.64% | 126,358 | 164,775,193 |
| 2024-11-13 | 14 | 14.1 | 13.01 | 13.25 | -3.71% | 258,924 | 346,137,830 |
| 2024-11-12 | 13.54 | 14.03 | 13.53 | 13.76 | +0.88% | 199,415 | 274,474,622 |
| 2024-11-11 | 13.44 | 13.65 | 13.27 | 13.64 | -0.87% | 195,190 | 262,153,488 |
| 2024-11-08 | 14.04 | 14.18 | 13.62 | 13.76 | -1.29% | 301,172 | 416,157,761 |
| 2024-11-07 | 13.5 | 14.5 | 13.33 | 13.94 | +3.41% | 386,930 | 543,340,132 |
| 2024-11-06 | 13.14 | 13.58 | 13.09 | 13.48 | +2.2% | 235,990 | 314,751,415 |
| 2024-11-05 | 13 | 13.24 | 12.91 | 13.19 | +0.76% | 182,481 | 239,417,882 |
| 2024-11-04 | 13.04 | 13.18 | 12.66 | 13.09 | +0.54% | 162,752 | 211,365,078 |
| 2024-11-01 | 12.98 | 13.4 | 12.71 | 13.02 | +0.77% | 233,786 | 305,105,830 |
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：