股票概览
13.31
+1.29%
+0.17
13.11
开盘价
13.55
最高价
13.01
最低价
150,022
成交量
数据更新至: 2024-11-29
技术指标
13.28
MA5 (5日均线)
13.53
MA10 (10日均线)
13.58
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 | 13.11 | 13.55 | 13.01 | 13.31 | +1.29% | 150,022 | 199,236,264 |
| 2024-11-28 | 13.45 | 13.59 | 13.08 | 13.14 | -2.16% | 112,927 | 150,451,706 |
| 2024-11-27 | 13.03 | 13.44 | 12.68 | 13.43 | +2.68% | 140,540 | 183,431,453 |
| 2024-11-26 | 13.4 | 13.45 | 13 | 13.08 | -2.61% | 129,937 | 171,637,458 |
| 2024-11-25 | 13.52 | 13.57 | 13.07 | 13.43 | +0.3% | 148,578 | 197,676,058 |
| 2024-11-22 | 14.18 | 14.22 | 13.32 | 13.39 | -6.23% | 201,622 | 278,505,905 |
| 2024-11-21 | 14.16 | 14.43 | 13.89 | 14.28 | +0.35% | 184,046 | 260,997,503 |
| 2024-11-20 | 13.97 | 14.75 | 13.74 | 14.23 | +2.23% | 319,947 | 458,062,068 |
| 2024-11-19 | 13.26 | 14.1 | 13.18 | 13.92 | +6.42% | 264,700 | 358,600,113 |
| 2024-11-18 | 13.9 | 13.97 | 12.97 | 13.08 | -5.01% | 299,993 | 397,413,450 |
| 2024-11-15 | 14.17 | 14.54 | 13.73 | 13.77 | -3.44% | 300,900 | 425,286,723 |
| 2024-11-14 | 14.61 | 15.33 | 14.18 | 14.26 | -2.4% | 577,450 | 851,274,728 |
| 2024-11-13 | 15.2 | 15.96 | 14.44 | 14.61 | -6.65% | 570,747 | 847,227,929 |
| 2024-11-12 | 16 | 17.56 | 15.56 | 15.65 | +2.69% | 947,113 | 1,557,268,076 |
| 2024-11-11 | 12.8 | 15.53 | 12.8 | 15.24 | +17.77% | 655,031 | 940,476,338 |
| 2024-11-08 | 12.81 | 13.25 | 12.75 | 12.94 | +1.41% | 223,882 | 290,874,628 |
| 2024-11-07 | 12.53 | 12.78 | 12.39 | 12.76 | +1.67% | 164,867 | 207,246,022 |
| 2024-11-06 | 12.78 | 13.08 | 12.41 | 12.55 | -1.41% | 257,675 | 329,277,753 |
| 2024-11-05 | 12.09 | 12.73 | 12.02 | 12.73 | +7.34% | 270,427 | 335,863,352 |
| 2024-11-04 | 11.6 | 11.9 | 11.39 | 11.86 | +3.04% | 137,430 | 161,117,052 |
| 2024-11-01 | 12.36 | 12.36 | 11.51 | 11.51 | -6.57% | 232,267 | 274,879,941 |
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：