股票概览
13.08
+0.31%
+0.04
13
开盘价
13.19
最高价
12.96
最低价
29,365
成交量
数据更新至: 2024-11-29
技术指标
12.98
MA5 (5日均线)
12.87
MA10 (10日均线)
13.20
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 | 13.19 | 12.96 | 13.08 | +0.31% | 29,365 | 38,425,361 |
| 2024-11-28 | 12.96 | 13.16 | 12.96 | 13.04 | +0.38% | 36,112 | 47,202,201 |
| 2024-11-27 | 12.95 | 12.99 | 12.51 | 12.99 | +1.25% | 26,731 | 34,108,149 |
| 2024-11-26 | 12.96 | 13.1 | 12.73 | 12.83 | -1.08% | 23,120 | 29,848,451 |
| 2024-11-25 | 12.49 | 12.97 | 12.36 | 12.97 | +4.43% | 30,658 | 38,940,312 |
| 2024-11-22 | 13.09 | 13.12 | 12.41 | 12.42 | -4.61% | 28,484 | 36,466,165 |
| 2024-11-21 | 12.94 | 13.09 | 12.88 | 13.02 | +0.39% | 22,696 | 29,524,443 |
| 2024-11-20 | 12.76 | 13.07 | 12.67 | 12.97 | +1.65% | 28,596 | 36,955,239 |
| 2024-11-19 | 12.58 | 12.78 | 12.42 | 12.76 | +1.19% | 25,357 | 31,912,144 |
| 2024-11-18 | 13.33 | 13.35 | 12.47 | 12.61 | -4.54% | 37,929 | 48,609,664 |
| 2024-11-15 | 13.25 | 13.49 | 13.17 | 13.21 | -0.6% | 30,332 | 40,466,136 |
| 2024-11-14 | 13.47 | 13.58 | 13.26 | 13.29 | -1.19% | 33,716 | 45,219,242 |
| 2024-11-13 | 13.54 | 13.7 | 13.13 | 13.45 | -0.81% | 43,904 | 58,802,307 |
| 2024-11-12 | 13.76 | 13.97 | 13.51 | 13.56 | -1.17% | 57,829 | 79,622,087 |
| 2024-11-11 | 13.71 | 13.72 | 13.44 | 13.72 | +0.88% | 37,449 | 50,914,144 |
| 2024-11-08 | 13.96 | 14.05 | 13.58 | 13.6 | -1.52% | 46,543 | 63,958,301 |
| 2024-11-07 | 13.35 | 13.89 | 13.29 | 13.81 | +2.91% | 41,103 | 56,192,113 |
| 2024-11-06 | 13.69 | 13.78 | 13.4 | 13.42 | -1.68% | 37,545 | 50,938,866 |
| 2024-11-05 | 13.57 | 13.71 | 13.38 | 13.65 | +0.89% | 50,993 | 69,215,544 |
| 2024-11-04 | 13.38 | 13.65 | 13.35 | 13.53 | +1.27% | 25,189 | 34,028,933 |
| 2024-11-01 | 13.78 | 13.9 | 13.3 | 13.36 | -2.77% | 36,801 | 49,845,319 |
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：