股票概览
13.04
+1.56%
+0.2
12.78
开盘价
13.18
最高价
12.7
最低价
124,341
成交量
数据更新至: 2024-11-29
技术指标
12.95
MA5 (5日均线)
12.97
MA10 (10日均线)
13.27
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 | 12.78 | 13.18 | 12.7 | 13.04 | +1.56% | 124,341 | 161,496,510 |
| 2024-11-28 | 13 | 13.11 | 12.83 | 12.84 | -1.91% | 113,996 | 148,116,199 |
| 2024-11-27 | 12.95 | 13.09 | 12.45 | 13.09 | +1.47% | 154,807 | 197,829,147 |
| 2024-11-26 | 12.8 | 13.19 | 12.7 | 12.9 | +0.16% | 130,080 | 168,367,091 |
| 2024-11-25 | 12.79 | 12.99 | 12.54 | 12.88 | +0.63% | 107,375 | 136,742,829 |
| 2024-11-22 | 13.3 | 13.46 | 12.79 | 12.8 | -5.11% | 192,111 | 253,112,467 |
| 2024-11-21 | 12.99 | 13.66 | 12.93 | 13.49 | +3.06% | 267,456 | 358,369,737 |
| 2024-11-20 | 12.91 | 13.18 | 12.86 | 13.09 | +0.93% | 133,510 | 173,682,502 |
| 2024-11-19 | 12.58 | 12.99 | 12.56 | 12.97 | +2.94% | 119,984 | 152,919,027 |
| 2024-11-18 | 12.8 | 12.97 | 12.43 | 12.6 | -1.79% | 155,623 | 197,372,871 |
| 2024-11-15 | 13.22 | 13.36 | 12.8 | 12.83 | -2.88% | 148,118 | 194,601,191 |
| 2024-11-14 | 13.88 | 13.89 | 13.16 | 13.21 | -5.1% | 183,454 | 246,997,574 |
| 2024-11-13 | 13.69 | 13.92 | 13.46 | 13.92 | +0.72% | 147,882 | 202,916,147 |
| 2024-11-12 | 14.53 | 14.56 | 13.61 | 13.82 | -4.03% | 308,036 | 432,084,533 |
| 2024-11-11 | 13.74 | 14.4 | 13.74 | 14.4 | +4.96% | 292,011 | 413,989,314 |
| 2024-11-08 | 13.81 | 14.07 | 13.6 | 13.72 | +0.07% | 246,628 | 342,180,248 |
| 2024-11-07 | 13.47 | 13.71 | 13.16 | 13.71 | +1.48% | 192,487 | 260,684,788 |
| 2024-11-06 | 13.71 | 14.03 | 13.4 | 13.51 | -0.81% | 293,370 | 403,586,267 |
| 2024-11-05 | 12.82 | 13.75 | 12.7 | 13.62 | +5.66% | 408,568 | 544,379,526 |
| 2024-11-04 | 12.36 | 12.99 | 12.36 | 12.89 | +4.12% | 139,422 | 177,918,943 |
| 2024-11-01 | 13.01 | 13.13 | 12.36 | 12.38 | -5.71% | 208,888 | 263,832,093 |
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：