股票概览
13.27
+0.53%
+0.07
13.2
开盘价
13.36
最高价
13.08
最低价
79,580
成交量
数据更新至: 2024-11-29
技术指标
13.19
MA5 (5日均线)
13.28
MA10 (10日均线)
13.53
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 | 13.2 | 13.36 | 13.08 | 13.27 | +0.53% | 79,580 | 105,402,979 |
| 2024-11-28 | 13.25 | 13.33 | 13.19 | 13.2 | -0.53% | 57,688 | 76,470,997 |
| 2024-11-27 | 13.06 | 13.3 | 12.83 | 13.27 | +1.53% | 58,724 | 76,761,483 |
| 2024-11-26 | 13.15 | 13.42 | 13.06 | 13.07 | -0.68% | 44,182 | 58,418,935 |
| 2024-11-25 | 13.01 | 13.17 | 12.94 | 13.16 | +1.7% | 50,759 | 66,262,214 |
| 2024-11-22 | 13.58 | 13.65 | 12.91 | 12.94 | -4.99% | 80,123 | 106,432,748 |
| 2024-11-21 | 13.69 | 13.78 | 13.47 | 13.62 | -0.51% | 54,398 | 74,149,790 |
| 2024-11-20 | 13.47 | 13.74 | 13.36 | 13.69 | +1.71% | 87,585 | 119,288,309 |
| 2024-11-19 | 13.2 | 13.47 | 13.1 | 13.46 | +2.59% | 69,469 | 92,233,845 |
| 2024-11-18 | 13.32 | 13.52 | 13.09 | 13.12 | -1.5% | 68,762 | 91,219,134 |
| 2024-11-15 | 13.54 | 13.75 | 13.3 | 13.32 | -1.77% | 69,215 | 93,798,361 |
| 2024-11-14 | 14.04 | 14.04 | 13.53 | 13.56 | -3.49% | 85,600 | 117,733,019 |
| 2024-11-13 | 14.4 | 14.44 | 13.81 | 14.05 | -2.43% | 123,089 | 173,153,943 |
| 2024-11-12 | 14.18 | 14.73 | 14.18 | 14.4 | +2.35% | 228,215 | 330,724,271 |
| 2024-11-11 | 13.84 | 14.08 | 13.68 | 14.07 | +1.08% | 120,158 | 166,778,849 |
| 2024-11-08 | 14.15 | 14.3 | 13.79 | 13.92 | -0.29% | 125,796 | 175,838,780 |
| 2024-11-07 | 13.6 | 13.98 | 13.51 | 13.96 | +2.27% | 112,027 | 155,229,549 |
| 2024-11-06 | 13.69 | 13.79 | 13.51 | 13.65 | +0.22% | 90,257 | 123,233,274 |
| 2024-11-05 | 13.3 | 13.65 | 13.19 | 13.62 | +2.41% | 85,543 | 115,329,200 |
| 2024-11-04 | 13.14 | 13.3 | 13.03 | 13.3 | +2.15% | 55,219 | 73,020,290 |
| 2024-11-01 | 13.34 | 13.43 | 12.96 | 13.02 | -2.54% | 78,576 | 103,218,899 |
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：