股票概览
13.59
+1.34%
+0.18
13.56
开盘价
13.77
最高价
13.05
最低价
275,418
成交量
数据更新至: 2024-11-29
技术指标
13.42
MA5 (5日均线)
13.44
MA10 (10日均线)
13.91
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 | 13.56 | 13.77 | 13.05 | 13.59 | +1.34% | 275,418 | 371,045,239 |
| 2024-11-28 | 13.56 | 13.83 | 13.33 | 13.41 | -1.11% | 236,240 | 320,149,557 |
| 2024-11-27 | 13.12 | 13.57 | 12.71 | 13.56 | +3.43% | 249,237 | 329,837,778 |
| 2024-11-26 | 13.41 | 13.72 | 13.08 | 13.11 | -2.53% | 197,429 | 263,463,779 |
| 2024-11-25 | 13.7 | 13.95 | 12.96 | 13.45 | -1.25% | 287,279 | 380,778,502 |
| 2024-11-22 | 14.15 | 14.85 | 13.58 | 13.62 | -3.81% | 507,206 | 726,194,450 |
| 2024-11-21 | 14 | 14.51 | 13.8 | 14.16 | -0.7% | 484,343 | 684,011,852 |
| 2024-11-20 | 12.7 | 14.83 | 12.65 | 14.26 | +11.49% | 573,795 | 793,073,464 |
| 2024-11-19 | 12.41 | 12.8 | 12.23 | 12.79 | +2.9% | 253,785 | 317,473,073 |
| 2024-11-18 | 14.01 | 14.24 | 12.31 | 12.43 | -12.4% | 452,557 | 586,509,246 |
| 2024-11-15 | 14.1 | 14.98 | 14.03 | 14.19 | +1.07% | 416,020 | 602,472,668 |
| 2024-11-14 | 14.69 | 15.18 | 14 | 14.04 | -5.77% | 375,973 | 544,695,499 |
| 2024-11-13 | 15.3 | 15.49 | 14.6 | 14.9 | -4.91% | 525,152 | 784,305,195 |
| 2024-11-12 | 15.3 | 16.5 | 14.99 | 15.67 | +3.84% | 952,436 | 1,516,903,712 |
| 2024-11-11 | 14.44 | 15.35 | 14.25 | 15.09 | +7.17% | 575,557 | 850,943,763 |
| 2024-11-08 | 14.03 | 14.36 | 13.95 | 14.08 | +0.43% | 391,918 | 556,043,501 |
| 2024-11-07 | 13.71 | 14.07 | 13.56 | 14.02 | +0.43% | 353,301 | 488,671,791 |
| 2024-11-06 | 13.95 | 14.4 | 13.7 | 13.96 | -1.13% | 476,168 | 669,729,061 |
| 2024-11-05 | 13.49 | 14.56 | 13.49 | 14.12 | +3.22% | 458,401 | 643,072,059 |
| 2024-11-04 | 13.51 | 13.95 | 13.38 | 13.68 | -2.77% | 413,389 | 563,465,825 |
| 2024-11-01 | 15.28 | 16.2 | 13.99 | 14.07 | -9.52% | 722,798 | 1,094,740,880 |
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：