股票概览
13.53
+0.37%
+0.05
13.47
开盘价
13.64
最高价
13.35
最低价
62,667
成交量
数据更新至: 2024-11-29
技术指标
13.47
MA5 (5日均线)
13.76
MA10 (10日均线)
13.72
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 | 13.47 | 13.64 | 13.35 | 13.53 | +0.37% | 62,667 | 84,686,355 |
| 2024-11-28 | 13.58 | 13.63 | 13.39 | 13.48 | -0.81% | 48,502 | 65,474,842 |
| 2024-11-27 | 13.31 | 13.6 | 13.1 | 13.59 | +1.57% | 67,586 | 90,172,864 |
| 2024-11-26 | 13.38 | 13.58 | 13.31 | 13.38 | 0% | 52,458 | 70,517,909 |
| 2024-11-25 | 13.66 | 13.73 | 13.2 | 13.38 | -1.62% | 85,396 | 114,624,151 |
| 2024-11-22 | 14.51 | 14.55 | 13.47 | 13.6 | -7.29% | 157,499 | 219,600,818 |
| 2024-11-21 | 14.07 | 14.78 | 14.07 | 14.67 | +4.56% | 144,527 | 209,767,674 |
| 2024-11-20 | 14.11 | 14.11 | 13.91 | 14.03 | -0.85% | 67,240 | 94,176,884 |
| 2024-11-19 | 13.87 | 14.2 | 13.72 | 14.15 | +2.76% | 96,657 | 135,437,753 |
| 2024-11-18 | 13.68 | 14.15 | 13.6 | 13.77 | +1.4% | 97,549 | 135,434,480 |
| 2024-11-15 | 13.44 | 13.93 | 13.4 | 13.58 | +0.52% | 92,077 | 126,239,103 |
| 2024-11-14 | 13.98 | 14.02 | 13.46 | 13.51 | -2.88% | 66,281 | 90,933,759 |
| 2024-11-13 | 13.86 | 14.09 | 13.7 | 13.91 | -0.36% | 54,189 | 75,254,942 |
| 2024-11-12 | 14.02 | 14.23 | 13.82 | 13.96 | -0.64% | 84,191 | 118,102,387 |
| 2024-11-11 | 14.1 | 14.37 | 13.88 | 14.05 | -0.43% | 104,427 | 146,802,597 |
| 2024-11-08 | 14.13 | 14.65 | 13.86 | 14.11 | +0.28% | 133,030 | 188,236,389 |
| 2024-11-07 | 13.15 | 14.17 | 13.09 | 14.07 | +6.43% | 157,077 | 215,136,121 |
| 2024-11-06 | 13.31 | 13.31 | 13.07 | 13.22 | -0.08% | 76,685 | 101,126,384 |
| 2024-11-05 | 13.13 | 13.25 | 13.07 | 13.23 | +0.76% | 102,935 | 135,678,510 |
| 2024-11-04 | 13.02 | 13.23 | 13.02 | 13.13 | +0.38% | 75,554 | 99,096,825 |
| 2024-11-01 | 13.3 | 13.46 | 12.98 | 13.08 | -2.82% | 124,771 | 164,130,743 |
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：