股票概览
13.02
-1.06%
-0.14
13.13
开盘价
13.31
最高价
12.86
最低价
79,688
成交量
数据更新至: 2024-11-29
技术指标
12.97
MA5 (5日均线)
12.56
MA10 (10日均线)
12.45
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 | 13.31 | 12.86 | 13.02 | -1.06% | 79,688 | 104,060,276 |
| 2024-11-28 | 13.63 | 13.78 | 13.1 | 13.16 | -5.32% | 129,929 | 173,587,781 |
| 2024-11-27 | 12.39 | 13.99 | 12.2 | 13.9 | +11.2% | 162,601 | 216,204,270 |
| 2024-11-26 | 12.22 | 12.94 | 12.03 | 12.5 | +1.87% | 62,128 | 77,662,786 |
| 2024-11-25 | 11.8 | 12.27 | 11.7 | 12.27 | +3.72% | 29,695 | 35,686,898 |
| 2024-11-22 | 12.59 | 12.66 | 11.8 | 11.83 | -5.96% | 31,497 | 38,583,518 |
| 2024-11-21 | 12.59 | 12.77 | 12.38 | 12.58 | -0.16% | 32,233 | 40,618,054 |
| 2024-11-20 | 12 | 12.65 | 11.95 | 12.6 | +5.09% | 42,071 | 52,377,198 |
| 2024-11-19 | 11.8 | 11.99 | 11.5 | 11.99 | +2.39% | 23,893 | 28,129,732 |
| 2024-11-18 | 12.24 | 12.4 | 11.53 | 11.71 | -4.56% | 36,023 | 42,534,195 |
| 2024-11-15 | 12.43 | 12.88 | 12.1 | 12.27 | -1.29% | 43,505 | 54,376,188 |
| 2024-11-14 | 12.7 | 12.98 | 12.41 | 12.43 | -2.51% | 40,466 | 51,163,739 |
| 2024-11-13 | 12.58 | 13.19 | 12.38 | 12.75 | +1.67% | 53,032 | 67,554,141 |
| 2024-11-12 | 12.63 | 12.86 | 12.36 | 12.54 | -0.4% | 42,329 | 53,514,524 |
| 2024-11-11 | 12.6 | 12.63 | 12.33 | 12.59 | +1.78% | 36,543 | 45,647,297 |
| 2024-11-08 | 12.75 | 12.85 | 12.25 | 12.37 | -1.67% | 42,020 | 52,290,928 |
| 2024-11-07 | 12.15 | 12.62 | 12.03 | 12.58 | +3.62% | 43,884 | 54,526,053 |
| 2024-11-06 | 11.99 | 12.21 | 11.78 | 12.14 | +1.25% | 36,121 | 43,510,447 |
| 2024-11-05 | 11.78 | 12.02 | 11.75 | 11.99 | +1.78% | 25,469 | 30,436,328 |
| 2024-11-04 | 11.65 | 11.81 | 11.35 | 11.78 | +2.35% | 26,161 | 30,480,357 |
| 2024-11-01 | 12.2 | 12.29 | 11.45 | 11.51 | -5.66% | 42,413 | 49,821,750 |
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：