股票概览
13.37
+1.91%
+0.25
13.13
开盘价
13.5
最高价
12.91
最低价
40,666
成交量
数据更新至: 2024-11-29
技术指标
13.02
MA5 (5日均线)
12.89
MA10 (10日均线)
13.26
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 | 13.13 | 13.5 | 12.91 | 13.37 | +1.91% | 40,666 | 53,916,205 |
| 2024-11-28 | 13.11 | 13.42 | 13.06 | 13.12 | +0.15% | 41,515 | 54,994,721 |
| 2024-11-27 | 12.58 | 13.1 | 12.11 | 13.1 | +3.8% | 39,885 | 50,329,408 |
| 2024-11-26 | 12.9 | 13.18 | 12.58 | 12.62 | -2.09% | 30,555 | 39,232,145 |
| 2024-11-25 | 12.81 | 12.97 | 12.4 | 12.89 | +2.3% | 35,653 | 45,135,309 |
| 2024-11-22 | 13.06 | 13.45 | 12.56 | 12.6 | -4.33% | 46,545 | 60,867,415 |
| 2024-11-21 | 13.01 | 13.28 | 12.92 | 13.17 | +0.53% | 34,408 | 45,150,285 |
| 2024-11-20 | 12.63 | 13.15 | 12.63 | 13.1 | +3.31% | 43,622 | 56,456,318 |
| 2024-11-19 | 12.23 | 12.7 | 12.12 | 12.68 | +3.85% | 37,255 | 46,065,915 |
| 2024-11-18 | 13.32 | 13.33 | 12.02 | 12.21 | -7.22% | 59,842 | 74,172,451 |
| 2024-11-15 | 13.51 | 13.91 | 13.15 | 13.16 | -3.52% | 49,466 | 67,217,039 |
| 2024-11-14 | 14.06 | 14.2 | 13.6 | 13.64 | -3.67% | 50,665 | 70,310,606 |
| 2024-11-13 | 13.8 | 14.24 | 13.56 | 14.16 | +1.14% | 63,965 | 89,324,628 |
| 2024-11-12 | 14.07 | 14.46 | 13.8 | 14 | -0.57% | 75,514 | 105,951,258 |
| 2024-11-11 | 13.8 | 14.3 | 13.75 | 14.08 | +1.59% | 81,432 | 114,361,123 |
| 2024-11-08 | 13.9 | 14.29 | 13.73 | 13.86 | -0.29% | 65,386 | 91,505,942 |
| 2024-11-07 | 13.29 | 13.96 | 13.24 | 13.9 | +3.5% | 74,817 | 102,264,039 |
| 2024-11-06 | 13.39 | 13.75 | 13.3 | 13.43 | +0.22% | 58,909 | 79,426,427 |
| 2024-11-05 | 12.81 | 13.49 | 12.81 | 13.4 | +4.77% | 57,506 | 76,156,758 |
| 2024-11-04 | 12.48 | 12.82 | 12.37 | 12.79 | +2.16% | 33,815 | 42,777,735 |
| 2024-11-01 | 13.74 | 13.8 | 12.5 | 12.52 | -9.01% | 92,340 | 120,079,576 |
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：