股票概览
13.45
+0.9%
+0.12
13.27
开盘价
13.67
最高价
13.08
最低价
158,409
成交量
数据更新至: 2024-11-29
技术指标
13.40
MA5 (5日均线)
13.48
MA10 (10日均线)
14.10
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 | 13.27 | 13.67 | 13.08 | 13.45 | +0.9% | 158,409 | 212,272,645 |
| 2024-11-28 | 13.62 | 13.74 | 13.27 | 13.33 | -1.77% | 131,790 | 178,032,795 |
| 2024-11-27 | 13.15 | 13.58 | 12.8 | 13.57 | +1.8% | 153,832 | 202,992,075 |
| 2024-11-26 | 13.43 | 13.78 | 13.31 | 13.33 | -0.07% | 133,695 | 180,392,570 |
| 2024-11-25 | 13.32 | 13.45 | 12.87 | 13.34 | +0.6% | 139,512 | 182,521,919 |
| 2024-11-22 | 13.8 | 14.1 | 13.21 | 13.26 | -5.15% | 187,817 | 257,338,953 |
| 2024-11-21 | 13.9 | 14.25 | 13.77 | 13.98 | -0.07% | 199,567 | 279,708,850 |
| 2024-11-20 | 13.63 | 14.16 | 13.55 | 13.99 | +2.79% | 218,447 | 304,281,998 |
| 2024-11-19 | 12.94 | 13.62 | 12.9 | 13.61 | +5.1% | 199,522 | 265,573,591 |
| 2024-11-18 | 13.53 | 13.64 | 12.68 | 12.95 | -3.79% | 206,232 | 268,785,527 |
| 2024-11-15 | 13.97 | 14.25 | 13.44 | 13.46 | -4.54% | 213,900 | 296,530,505 |
| 2024-11-14 | 14.78 | 14.79 | 14.07 | 14.1 | -4.6% | 184,473 | 265,256,052 |
| 2024-11-13 | 14.79 | 14.94 | 14.25 | 14.78 | -0.87% | 231,570 | 337,344,474 |
| 2024-11-12 | 15.29 | 15.38 | 14.8 | 14.91 | -2.49% | 279,964 | 420,281,988 |
| 2024-11-11 | 14.71 | 15.3 | 14.65 | 15.29 | +1.59% | 326,591 | 491,811,924 |
| 2024-11-08 | 15.3 | 15.75 | 15.02 | 15.05 | +0.07% | 378,224 | 579,550,039 |
| 2024-11-07 | 14.78 | 15.07 | 14.58 | 15.04 | +1.69% | 297,295 | 441,663,272 |
| 2024-11-06 | 15.04 | 15.35 | 14.66 | 14.79 | -2.63% | 397,106 | 596,194,245 |
| 2024-11-05 | 14.54 | 15.38 | 14.41 | 15.19 | +4.54% | 357,517 | 536,673,345 |
| 2024-11-04 | 13.8 | 14.7 | 13.8 | 14.53 | +2.61% | 274,217 | 394,983,469 |
| 2024-11-01 | 16.6 | 16.64 | 14.12 | 14.16 | -16.56% | 617,986 | 938,585,600 |
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：