股票概览
13.35
+2.69%
+0.35
13.09
开盘价
13.41
最高价
12.95
最低价
48,655
成交量
数据更新至: 2024-11-29
技术指标
13.04
MA5 (5日均线)
13.12
MA10 (10日均线)
13.43
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 | 13.09 | 13.41 | 12.95 | 13.35 | +2.69% | 48,655 | 64,478,237 |
| 2024-11-28 | 13.04 | 13.21 | 12.92 | 13 | -0.23% | 33,883 | 44,326,746 |
| 2024-11-27 | 12.77 | 13.03 | 12.44 | 13.03 | +1.72% | 38,151 | 48,560,660 |
| 2024-11-26 | 12.91 | 13.12 | 12.77 | 12.81 | -1.54% | 31,111 | 40,251,685 |
| 2024-11-25 | 12.82 | 13.05 | 12.74 | 13.01 | +1.96% | 39,127 | 50,468,287 |
| 2024-11-22 | 13.48 | 13.49 | 12.75 | 12.76 | -5.62% | 64,359 | 84,303,939 |
| 2024-11-21 | 13.62 | 13.9 | 13.36 | 13.52 | -1.02% | 59,460 | 80,833,516 |
| 2024-11-20 | 13.31 | 13.71 | 13.2 | 13.66 | +2.25% | 54,006 | 73,135,018 |
| 2024-11-19 | 12.86 | 13.36 | 12.8 | 13.36 | +5.11% | 56,663 | 74,064,691 |
| 2024-11-18 | 13.35 | 13.41 | 12.52 | 12.71 | -4.08% | 70,639 | 90,831,651 |
| 2024-11-15 | 13.55 | 13.75 | 13.23 | 13.25 | -2.36% | 61,343 | 83,045,832 |
| 2024-11-14 | 14.1 | 14.13 | 13.5 | 13.57 | -3.76% | 64,566 | 89,184,314 |
| 2024-11-13 | 13.92 | 14.15 | 13.66 | 14.1 | +0.64% | 75,160 | 104,803,862 |
| 2024-11-12 | 14.33 | 14.39 | 13.8 | 14.01 | -2.16% | 110,754 | 156,229,240 |
| 2024-11-11 | 14.28 | 14.38 | 14 | 14.32 | +0.35% | 150,308 | 212,921,968 |
| 2024-11-08 | 13.75 | 14.45 | 13.61 | 14.27 | +4.39% | 212,541 | 298,333,968 |
| 2024-11-07 | 13.44 | 13.86 | 13.44 | 13.67 | +1.71% | 128,648 | 175,760,179 |
| 2024-11-06 | 13.42 | 13.74 | 13.15 | 13.44 | +0.3% | 137,596 | 185,037,564 |
| 2024-11-05 | 13.26 | 13.5 | 13.09 | 13.4 | +0.6% | 120,262 | 160,160,829 |
| 2024-11-04 | 12.59 | 13.36 | 12.49 | 13.32 | +5.13% | 101,806 | 133,672,670 |
| 2024-11-01 | 13.57 | 13.57 | 12.66 | 12.67 | -6.63% | 119,052 | 154,449,377 |
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：