股票概览
13.82
-1.36%
-0.19
13.85
开盘价
13.98
最高价
13.61
最低价
54,071
成交量
数据更新至: 2024-11-29
技术指标
13.92
MA5 (5日均线)
13.71
MA10 (10日均线)
13.59
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 | 13.85 | 13.98 | 13.61 | 13.82 | -1.36% | 54,071 | 74,439,974 |
| 2024-11-28 | 14.1 | 14.41 | 13.82 | 14.01 | -1.62% | 75,353 | 106,653,897 |
| 2024-11-27 | 13.46 | 14.71 | 13.46 | 14.24 | +5.09% | 95,954 | 134,685,890 |
| 2024-11-26 | 13.83 | 13.9 | 13.48 | 13.55 | -3.08% | 39,440 | 53,802,523 |
| 2024-11-25 | 13.37 | 14 | 13.32 | 13.98 | +4.56% | 53,975 | 74,286,610 |
| 2024-11-22 | 13.74 | 14.09 | 13.37 | 13.37 | -2.19% | 42,010 | 57,797,075 |
| 2024-11-21 | 13.73 | 13.85 | 13.5 | 13.67 | -0.51% | 28,860 | 39,529,200 |
| 2024-11-20 | 13.36 | 13.78 | 13.34 | 13.74 | +1.78% | 38,577 | 52,817,341 |
| 2024-11-19 | 13.19 | 13.5 | 12.98 | 13.5 | +2.04% | 42,139 | 55,673,015 |
| 2024-11-18 | 13.45 | 13.75 | 13.14 | 13.23 | -1.27% | 42,437 | 57,123,697 |
| 2024-11-15 | 13.17 | 13.8 | 13.17 | 13.4 | -0.37% | 42,416 | 57,405,090 |
| 2024-11-14 | 13.6 | 13.96 | 13.41 | 13.45 | -2.04% | 50,062 | 68,418,233 |
| 2024-11-13 | 14.14 | 14.18 | 13.5 | 13.73 | -4.32% | 72,444 | 99,756,471 |
| 2024-11-12 | 13.79 | 15.16 | 13.55 | 14.35 | +4.14% | 115,711 | 166,257,252 |
| 2024-11-11 | 13.37 | 13.88 | 13.29 | 13.78 | +2.99% | 46,893 | 63,741,571 |
| 2024-11-08 | 13.55 | 13.66 | 13.31 | 13.38 | -1.25% | 37,906 | 51,011,107 |
| 2024-11-07 | 13.12 | 13.63 | 13.03 | 13.55 | +3.2% | 48,785 | 65,536,582 |
| 2024-11-06 | 13 | 13.16 | 12.92 | 13.13 | +0.77% | 29,971 | 39,230,919 |
| 2024-11-05 | 12.8 | 13.06 | 12.8 | 13.03 | +1.56% | 27,405 | 35,523,404 |
| 2024-11-04 | 12.72 | 12.85 | 12.6 | 12.83 | +1.66% | 14,778 | 18,842,450 |
| 2024-11-01 | 12.9 | 12.93 | 12.54 | 12.62 | -2.47% | 22,761 | 28,928,868 |
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：