股票概览
13.42
+0.75%
+0.1
13.2
开盘价
13.6
最高价
13.16
最低价
56,825
成交量
数据更新至: 2024-11-29
技术指标
13.29
MA5 (5日均线)
13.23
MA10 (10日均线)
13.65
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 | 13.6 | 13.16 | 13.42 | +0.75% | 56,825 | 76,015,234 |
| 2024-11-28 | 13.5 | 13.61 | 13.28 | 13.32 | -0.37% | 55,127 | 74,156,048 |
| 2024-11-27 | 13.15 | 13.38 | 12.8 | 13.37 | +0.53% | 67,970 | 89,178,852 |
| 2024-11-26 | 12.91 | 13.75 | 12.91 | 13.3 | +1.92% | 99,676 | 133,324,043 |
| 2024-11-25 | 12.79 | 13.07 | 12.7 | 13.05 | +2.76% | 59,144 | 76,182,375 |
| 2024-11-22 | 13.46 | 13.61 | 12.7 | 12.7 | -6.41% | 87,915 | 115,296,396 |
| 2024-11-21 | 13.37 | 13.65 | 13.28 | 13.57 | +0.67% | 66,326 | 89,326,916 |
| 2024-11-20 | 13.2 | 13.53 | 13.15 | 13.48 | +1.97% | 64,961 | 86,893,940 |
| 2024-11-19 | 12.88 | 13.22 | 12.75 | 13.22 | +2.64% | 67,016 | 87,143,137 |
| 2024-11-18 | 13.5 | 13.78 | 12.76 | 12.88 | -4.66% | 105,793 | 137,931,585 |
| 2024-11-15 | 13.9 | 14.13 | 13.5 | 13.51 | -3.57% | 104,458 | 144,295,660 |
| 2024-11-14 | 14.4 | 14.55 | 13.95 | 14.01 | -2.91% | 105,990 | 150,908,529 |
| 2024-11-13 | 14.48 | 14.93 | 14.01 | 14.43 | -0.82% | 162,034 | 233,719,825 |
| 2024-11-12 | 15 | 16.13 | 14.5 | 14.55 | -3.83% | 261,706 | 401,321,317 |
| 2024-11-11 | 14.58 | 15.14 | 14.3 | 15.13 | +2.93% | 241,630 | 357,771,535 |
| 2024-11-08 | 14.13 | 14.86 | 13.89 | 14.7 | +4.26% | 267,846 | 386,250,285 |
| 2024-11-07 | 13.9 | 14.61 | 13.71 | 14.1 | +0.07% | 210,009 | 296,563,168 |
| 2024-11-06 | 13.18 | 15.19 | 12.96 | 14.09 | +6.9% | 251,246 | 345,378,156 |
| 2024-11-05 | 12.93 | 13.33 | 12.8 | 13.18 | +1.15% | 117,402 | 153,891,041 |
| 2024-11-04 | 12.52 | 13.05 | 12.51 | 13.03 | +3.91% | 95,267 | 122,972,067 |
| 2024-11-01 | 13.18 | 13.43 | 12.52 | 12.54 | -5% | 123,352 | 159,092,050 |
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：