股票概览
13.61
+0.07%
+0.01
13.52
开盘价
13.77
最高价
13.22
最低价
108,684
成交量
数据更新至: 2024-11-29
技术指标
13.63
MA5 (5日均线)
13.96
MA10 (10日均线)
15.33
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 | 13.52 | 13.77 | 13.22 | 13.61 | +0.07% | 108,684 | 147,359,600 |
| 2024-11-28 | 13.7 | 13.94 | 13.5 | 13.6 | -0.15% | 99,815 | 136,779,101 |
| 2024-11-27 | 13.56 | 13.69 | 12.94 | 13.62 | +0.59% | 104,875 | 139,111,353 |
| 2024-11-26 | 13.7 | 13.99 | 13.46 | 13.54 | -1.88% | 96,573 | 132,472,649 |
| 2024-11-25 | 13.69 | 13.99 | 13.25 | 13.8 | +1.02% | 124,404 | 169,916,439 |
| 2024-11-22 | 14.26 | 14.64 | 13.5 | 13.66 | -4.14% | 139,989 | 198,170,050 |
| 2024-11-21 | 14.46 | 14.64 | 14 | 14.25 | -2.53% | 107,828 | 154,506,323 |
| 2024-11-20 | 14.65 | 14.84 | 14.35 | 14.62 | -0.2% | 107,276 | 156,512,241 |
| 2024-11-19 | 14.24 | 14.68 | 14.21 | 14.65 | +2.88% | 74,536 | 107,596,179 |
| 2024-11-18 | 14.9 | 15.09 | 13.92 | 14.24 | -4.75% | 137,533 | 197,651,011 |
| 2024-11-15 | 16.24 | 16.28 | 14.88 | 14.95 | -8% | 180,381 | 280,679,096 |
| 2024-11-14 | 16.49 | 17.2 | 16.25 | 16.25 | -2.4% | 129,155 | 215,987,187 |
| 2024-11-13 | 16.36 | 16.69 | 16.03 | 16.65 | +1.77% | 131,237 | 215,300,451 |
| 2024-11-12 | 16.67 | 17.1 | 16.25 | 16.36 | -2.15% | 192,827 | 319,990,126 |
| 2024-11-11 | 16.83 | 17 | 16.25 | 16.72 | -2.11% | 233,970 | 389,359,453 |
| 2024-11-08 | 18 | 18.17 | 17 | 17.08 | -4.58% | 232,668 | 410,142,900 |
| 2024-11-07 | 17.39 | 18.4 | 17.1 | 17.9 | +2.99% | 225,425 | 406,649,998 |
| 2024-11-06 | 17.05 | 17.87 | 16.85 | 17.38 | +0.06% | 241,158 | 416,174,120 |
| 2024-11-05 | 16.38 | 17.5 | 16.2 | 17.37 | +6.83% | 255,346 | 435,670,362 |
| 2024-11-04 | 16.17 | 16.6 | 16 | 16.26 | -0.49% | 157,583 | 256,247,750 |
| 2024-11-01 | 16.06 | 16.8 | 14.73 | 16.34 | +1.62% | 254,781 | 401,561,084 |
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：