股票概览
13.89
+1.31%
+0.18
13.74
开盘价
13.94
最高价
13.7
最低价
37,406
成交量
数据更新至: 2024-11-29
技术指标
13.70
MA5 (5日均线)
13.64
MA10 (10日均线)
13.70
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 | 13.74 | 13.94 | 13.7 | 13.89 | +1.31% | 37,406 | 51,824,374 |
| 2024-11-28 | 13.7 | 13.88 | 13.65 | 13.71 | -0.44% | 28,072 | 38,656,211 |
| 2024-11-27 | 13.54 | 13.78 | 13.1 | 13.77 | +1.92% | 31,566 | 42,530,665 |
| 2024-11-26 | 13.6 | 13.81 | 13.51 | 13.51 | -0.95% | 28,458 | 38,871,939 |
| 2024-11-25 | 13.42 | 13.64 | 13.25 | 13.64 | +2.02% | 24,666 | 33,271,009 |
| 2024-11-22 | 13.92 | 13.92 | 13.35 | 13.37 | -3.67% | 39,662 | 54,193,070 |
| 2024-11-21 | 13.8 | 13.98 | 13.71 | 13.88 | +0.58% | 33,809 | 46,834,350 |
| 2024-11-20 | 13.52 | 13.8 | 13.52 | 13.8 | +1.47% | 28,863 | 39,525,648 |
| 2024-11-19 | 13.23 | 13.61 | 13.23 | 13.6 | +2.72% | 40,052 | 53,952,892 |
| 2024-11-18 | 13.5 | 13.62 | 13.1 | 13.24 | -1.78% | 33,723 | 44,972,294 |
| 2024-11-15 | 13.63 | 13.82 | 13.45 | 13.48 | -1.17% | 35,921 | 49,062,408 |
| 2024-11-14 | 13.9 | 14 | 13.6 | 13.64 | -2.36% | 35,721 | 49,380,866 |
| 2024-11-13 | 13.87 | 14.14 | 13.63 | 13.97 | -0.14% | 47,402 | 65,833,604 |
| 2024-11-12 | 14 | 14.38 | 13.9 | 13.99 | +0.07% | 76,707 | 108,229,390 |
| 2024-11-11 | 13.89 | 14.12 | 13.66 | 13.98 | -0.14% | 67,570 | 93,671,497 |
| 2024-11-08 | 14.09 | 14.27 | 13.7 | 14 | +0.43% | 89,237 | 124,275,377 |
| 2024-11-07 | 13.55 | 14.09 | 13.35 | 13.94 | +2.73% | 84,301 | 116,377,033 |
| 2024-11-06 | 13.62 | 13.85 | 13.44 | 13.57 | +0.22% | 77,798 | 106,125,672 |
| 2024-11-05 | 13.44 | 13.59 | 13.29 | 13.54 | +0.3% | 76,068 | 102,216,388 |
| 2024-11-04 | 12.83 | 13.51 | 12.83 | 13.5 | +5.88% | 67,089 | 88,708,445 |
| 2024-11-01 | 13.18 | 13.3 | 12.73 | 12.75 | -3.92% | 52,173 | 67,501,719 |
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：