股票概览
13.32
+0.38%
+0.05
13.06
开盘价
13.54
最高价
12.8
最低价
865,580
成交量
数据更新至: 2024-11-29
技术指标
12.66
MA5 (5日均线)
12.55
MA10 (10日均线)
12.86
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 | 13.06 | 13.54 | 12.8 | 13.32 | +0.38% | 865,580 | 1,141,100,030 |
| 2024-11-28 | 12.42 | 13.75 | 12.35 | 13.27 | +6.16% | 1,144,789 | 1,527,527,006 |
| 2024-11-27 | 11.86 | 12.52 | 11.61 | 12.5 | +4.95% | 311,894 | 374,993,827 |
| 2024-11-26 | 12.16 | 12.31 | 11.9 | 11.91 | -3.33% | 196,897 | 237,631,335 |
| 2024-11-25 | 12.13 | 12.36 | 11.72 | 12.32 | +1.57% | 277,500 | 334,166,684 |
| 2024-11-22 | 12.72 | 12.85 | 12.08 | 12.13 | -5.68% | 339,508 | 424,401,445 |
| 2024-11-21 | 12.83 | 13.15 | 12.69 | 12.86 | +0.78% | 376,292 | 486,145,732 |
| 2024-11-20 | 12.51 | 12.89 | 12.42 | 12.76 | +1.43% | 330,610 | 420,191,518 |
| 2024-11-19 | 11.86 | 12.59 | 11.79 | 12.58 | +5.89% | 412,050 | 503,162,503 |
| 2024-11-18 | 12.6 | 12.69 | 11.72 | 11.88 | -5.11% | 381,467 | 459,135,941 |
| 2024-11-15 | 12.93 | 13.3 | 12.52 | 12.52 | -3.02% | 378,643 | 490,976,158 |
| 2024-11-14 | 13.76 | 13.79 | 12.78 | 12.91 | -7.12% | 515,586 | 684,251,393 |
| 2024-11-13 | 13.94 | 14.32 | 13.46 | 13.9 | +0.43% | 725,471 | 1,012,042,236 |
| 2024-11-12 | 13.5 | 13.96 | 13.4 | 13.84 | +1.76% | 751,503 | 1,030,662,882 |
| 2024-11-11 | 13.39 | 13.64 | 13.09 | 13.6 | +1.12% | 642,257 | 862,766,919 |
| 2024-11-08 | 12.98 | 13.68 | 12.94 | 13.45 | +4.83% | 803,886 | 1,069,059,407 |
| 2024-11-07 | 12.6 | 12.89 | 12.5 | 12.83 | +0.55% | 412,204 | 523,037,031 |
| 2024-11-06 | 13.19 | 13.28 | 12.7 | 12.76 | -2.6% | 583,748 | 758,411,765 |
| 2024-11-05 | 12.72 | 13.25 | 12.67 | 13.1 | +3.15% | 541,744 | 706,058,010 |
| 2024-11-04 | 12.8 | 12.96 | 12.17 | 12.7 | -1.01% | 494,772 | 626,653,141 |
| 2024-11-01 | 13.81 | 13.9 | 12.83 | 12.83 | -9.96% | 855,426 | 1,135,126,473 |
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：