股票概览
13.74
+0.59%
+0.08
13.68
开盘价
13.84
最高价
13.4
最低价
27,234
成交量
数据更新至: 2024-11-29
技术指标
13.50
MA5 (5日均线)
13.44
MA10 (10日均线)
13.56
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 | 13.68 | 13.84 | 13.4 | 13.74 | +0.59% | 27,234 | 37,172,260 |
| 2024-11-28 | 13.44 | 13.94 | 13.33 | 13.66 | +2.63% | 34,809 | 47,716,504 |
| 2024-11-27 | 13.35 | 13.36 | 12.69 | 13.31 | +0.23% | 26,713 | 34,721,768 |
| 2024-11-26 | 13.69 | 13.69 | 13.2 | 13.28 | -1.63% | 21,117 | 28,255,461 |
| 2024-11-25 | 13.09 | 13.56 | 13.03 | 13.5 | +3.13% | 27,405 | 36,478,333 |
| 2024-11-22 | 13.66 | 13.8 | 13.06 | 13.09 | -4.66% | 19,945 | 26,907,425 |
| 2024-11-21 | 13.67 | 13.87 | 13.5 | 13.73 | +0.73% | 19,892 | 27,207,275 |
| 2024-11-20 | 13.3 | 13.71 | 13.3 | 13.63 | +2.1% | 18,199 | 24,692,687 |
| 2024-11-19 | 13.09 | 13.39 | 12.95 | 13.35 | +1.99% | 18,023 | 23,709,514 |
| 2024-11-18 | 13.48 | 13.7 | 12.89 | 13.09 | -2.09% | 28,465 | 37,707,804 |
| 2024-11-15 | 13.69 | 13.95 | 13.35 | 13.37 | -2.76% | 20,022 | 27,414,234 |
| 2024-11-14 | 14.31 | 14.31 | 13.66 | 13.75 | -3.24% | 19,979 | 27,826,409 |
| 2024-11-13 | 14.11 | 14.36 | 13.84 | 14.21 | +0.78% | 22,905 | 32,294,616 |
| 2024-11-12 | 14.25 | 14.5 | 14.01 | 14.1 | -0.84% | 35,297 | 50,336,980 |
| 2024-11-11 | 13.92 | 14.32 | 13.78 | 14.22 | +1.94% | 29,994 | 42,147,681 |
| 2024-11-08 | 13.89 | 14.14 | 13.69 | 13.95 | +1.23% | 35,960 | 50,146,383 |
| 2024-11-07 | 13.18 | 13.79 | 13.18 | 13.78 | +3.84% | 32,415 | 44,007,018 |
| 2024-11-06 | 13.4 | 13.4 | 13.1 | 13.27 | +0.08% | 28,742 | 38,190,320 |
| 2024-11-05 | 13 | 13.45 | 12.93 | 13.26 | +2.63% | 28,250 | 37,305,689 |
| 2024-11-04 | 12.66 | 12.96 | 12.45 | 12.92 | +1.97% | 25,883 | 33,073,851 |
| 2024-11-01 | 13.3 | 13.37 | 12.59 | 12.67 | -4.67% | 38,146 | 49,120,670 |
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：