股票概览
13.38
+4.94%
+0.63
12.74
开盘价
13.73
最高价
12.62
最低价
198,724
成交量
数据更新至: 2024-11-29
技术指标
12.89
MA5 (5日均线)
12.83
MA10 (10日均线)
13.28
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 | 12.74 | 13.73 | 12.62 | 13.38 | +4.94% | 198,724 | 263,142,411 |
| 2024-11-28 | 12.88 | 12.98 | 12.72 | 12.75 | -0.93% | 76,459 | 98,355,014 |
| 2024-11-27 | 12.65 | 12.88 | 12.31 | 12.87 | +1.02% | 90,902 | 114,281,323 |
| 2024-11-26 | 12.66 | 13.06 | 12.61 | 12.74 | +0.31% | 88,004 | 112,635,856 |
| 2024-11-25 | 12.4 | 12.75 | 12.4 | 12.7 | +2.42% | 78,993 | 99,351,950 |
| 2024-11-22 | 13.06 | 13.2 | 12.4 | 12.4 | -5.99% | 122,278 | 156,651,048 |
| 2024-11-21 | 13.15 | 13.73 | 13.03 | 13.19 | +0.84% | 124,686 | 166,785,122 |
| 2024-11-20 | 12.75 | 13.18 | 12.66 | 13.08 | +1.71% | 89,725 | 116,861,006 |
| 2024-11-19 | 12.43 | 12.87 | 12.36 | 12.86 | +4.05% | 90,371 | 113,634,342 |
| 2024-11-18 | 12.88 | 13.19 | 12.23 | 12.36 | -4.48% | 116,556 | 145,868,818 |
| 2024-11-15 | 13.35 | 13.44 | 12.94 | 12.94 | -3.58% | 135,475 | 178,737,822 |
| 2024-11-14 | 13.94 | 14.08 | 13.37 | 13.42 | -4.07% | 128,453 | 175,312,002 |
| 2024-11-13 | 14.07 | 14.25 | 13.59 | 13.99 | -2.51% | 171,435 | 238,296,281 |
| 2024-11-12 | 14.71 | 14.71 | 14.03 | 14.35 | +0.07% | 241,421 | 347,047,227 |
| 2024-11-11 | 13.96 | 14.42 | 13.83 | 14.34 | +3.84% | 263,245 | 374,548,975 |
| 2024-11-08 | 13.82 | 14.06 | 13.68 | 13.81 | +0.51% | 208,297 | 289,333,731 |
| 2024-11-07 | 13.3 | 13.74 | 13.3 | 13.74 | +1.78% | 140,996 | 191,511,111 |
| 2024-11-06 | 13.71 | 13.85 | 13.4 | 13.5 | -1.24% | 169,423 | 231,163,375 |
| 2024-11-05 | 13.37 | 13.7 | 13.31 | 13.67 | +1.48% | 167,673 | 227,867,754 |
| 2024-11-04 | 13.3 | 13.71 | 13.1 | 13.47 | +2.75% | 112,638 | 151,255,373 |
| 2024-11-01 | 13.81 | 14.13 | 13.1 | 13.11 | -4.79% | 200,323 | 269,931,665 |
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：