股票概览
13.01
+0.85%
+0.11
12.88
开盘价
13.09
最高价
12.74
最低价
49,096
成交量
数据更新至: 2024-11-29
技术指标
12.87
MA5 (5日均线)
12.96
MA10 (10日均线)
13.39
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 | 12.88 | 13.09 | 12.74 | 13.01 | +0.85% | 49,096 | 63,571,463 |
| 2024-11-28 | 12.88 | 13.19 | 12.81 | 12.9 | -0.08% | 51,656 | 67,068,525 |
| 2024-11-27 | 12.62 | 12.92 | 12.37 | 12.91 | +2.14% | 52,038 | 65,926,632 |
| 2024-11-26 | 12.83 | 13.03 | 12.64 | 12.64 | -1.94% | 42,271 | 54,158,724 |
| 2024-11-25 | 13.13 | 13.2 | 12.62 | 12.89 | -0.39% | 57,876 | 74,359,592 |
| 2024-11-22 | 13.2 | 13.58 | 12.81 | 12.94 | -1.67% | 103,350 | 136,791,915 |
| 2024-11-21 | 13.26 | 13.34 | 13 | 13.16 | -0.68% | 46,566 | 61,415,067 |
| 2024-11-20 | 13.05 | 13.27 | 12.86 | 13.25 | +1.53% | 54,507 | 71,614,408 |
| 2024-11-19 | 12.84 | 13.06 | 12.72 | 13.05 | +1.71% | 49,637 | 64,033,347 |
| 2024-11-18 | 13.13 | 13.27 | 12.64 | 12.83 | -2.21% | 69,610 | 89,520,224 |
| 2024-11-15 | 13.5 | 13.68 | 13.11 | 13.12 | -3.32% | 84,647 | 113,355,441 |
| 2024-11-14 | 14 | 14.04 | 13.51 | 13.57 | -3.96% | 99,119 | 136,437,941 |
| 2024-11-13 | 13.87 | 14.29 | 13.79 | 14.13 | +1.15% | 129,877 | 182,724,104 |
| 2024-11-12 | 14.34 | 14.44 | 13.83 | 13.97 | -2.17% | 142,642 | 200,909,406 |
| 2024-11-11 | 14 | 14.65 | 13.89 | 14.28 | +3.03% | 198,507 | 281,662,843 |
| 2024-11-08 | 13.96 | 14.14 | 13.77 | 13.86 | -0.14% | 140,314 | 196,131,298 |
| 2024-11-07 | 13.67 | 13.89 | 13.53 | 13.88 | +0.36% | 109,676 | 150,543,550 |
| 2024-11-06 | 14.03 | 14.19 | 13.61 | 13.83 | -1.36% | 150,424 | 208,808,259 |
| 2024-11-05 | 13.39 | 14.09 | 13.39 | 14.02 | +4.08% | 216,330 | 301,440,562 |
| 2024-11-04 | 12.91 | 13.54 | 12.84 | 13.47 | +4.34% | 89,211 | 118,277,324 |
| 2024-11-01 | 13.47 | 13.6 | 12.89 | 12.91 | -4.86% | 131,003 | 172,720,688 |
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：