股票概览
13.51
+1.58%
+0.21
13.3
开盘价
13.7
最高价
13.21
最低价
231,846
成交量
数据更新至: 2024-11-29
技术指标
13.31
MA5 (5日均线)
13.49
MA10 (10日均线)
14.11
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 | 13.3 | 13.7 | 13.21 | 13.51 | +1.58% | 231,846 | 312,269,487 |
| 2024-11-28 | 13.43 | 13.52 | 13.28 | 13.3 | -0.37% | 205,315 | 274,898,190 |
| 2024-11-27 | 13.1 | 13.37 | 12.9 | 13.35 | +1.68% | 219,028 | 287,292,499 |
| 2024-11-26 | 13.25 | 13.38 | 13.11 | 13.13 | -1.06% | 190,271 | 251,806,734 |
| 2024-11-25 | 13.22 | 13.36 | 13.08 | 13.27 | +0.61% | 225,508 | 298,471,926 |
| 2024-11-22 | 13.8 | 13.86 | 13.16 | 13.19 | -4.21% | 296,159 | 399,980,570 |
| 2024-11-21 | 13.81 | 13.98 | 13.7 | 13.77 | -0.79% | 260,823 | 360,838,457 |
| 2024-11-20 | 13.74 | 14 | 13.68 | 13.88 | +0.22% | 248,695 | 343,481,768 |
| 2024-11-19 | 13.6 | 13.87 | 13.5 | 13.85 | +1.84% | 221,444 | 304,185,981 |
| 2024-11-18 | 14.01 | 14.13 | 13.5 | 13.6 | -2.86% | 281,903 | 388,600,517 |
| 2024-11-15 | 14.52 | 14.66 | 13.97 | 14 | -4.89% | 366,164 | 523,110,757 |
| 2024-11-14 | 14.93 | 15.18 | 14.65 | 14.72 | -1.41% | 388,446 | 578,456,671 |
| 2024-11-13 | 15.11 | 15.11 | 14.61 | 14.93 | -1.39% | 414,597 | 614,723,370 |
| 2024-11-12 | 15.02 | 15.58 | 14.96 | 15.14 | +0.8% | 682,471 | 1,039,612,033 |
| 2024-11-11 | 14.76 | 15.02 | 14.7 | 15.02 | +1.01% | 410,607 | 611,544,719 |
| 2024-11-08 | 15.23 | 15.35 | 14.83 | 14.87 | -1.33% | 411,236 | 617,027,781 |
| 2024-11-07 | 14.79 | 15.08 | 14.61 | 15.07 | +2.03% | 367,152 | 548,755,418 |
| 2024-11-06 | 14.65 | 14.99 | 14.52 | 14.77 | +0.82% | 492,841 | 728,867,620 |
| 2024-11-05 | 14.14 | 14.77 | 13.91 | 14.65 | +3.83% | 499,666 | 723,573,951 |
| 2024-11-04 | 13.7 | 14.28 | 13.69 | 14.11 | +4.6% | 321,968 | 450,644,210 |
| 2024-11-01 | 13.77 | 13.85 | 13.45 | 13.49 | -2.18% | 273,829 | 372,379,171 |
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：