股票概览
13.57
+2.73%
+0.36
13.21
开盘价
13.89
最高价
13.18
最低价
49,138
成交量
数据更新至: 2024-11-29
技术指标
13.24
MA5 (5日均线)
12.94
MA10 (10日均线)
12.98
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 | 13.21 | 13.89 | 13.18 | 13.57 | +2.73% | 49,138 | 66,424,398 |
| 2024-11-28 | 13.42 | 13.96 | 13.18 | 13.21 | -1.49% | 42,880 | 57,915,153 |
| 2024-11-27 | 13.05 | 13.45 | 12.72 | 13.41 | +0.3% | 57,444 | 75,247,325 |
| 2024-11-26 | 12.64 | 13.88 | 12.64 | 13.37 | +5.61% | 85,225 | 114,669,878 |
| 2024-11-25 | 12.41 | 12.7 | 12.35 | 12.66 | +1.12% | 37,695 | 47,113,230 |
| 2024-11-22 | 12.89 | 13.18 | 12.43 | 12.52 | -2.87% | 57,596 | 73,784,030 |
| 2024-11-21 | 12.58 | 13.24 | 12.2 | 12.89 | +1.9% | 69,060 | 88,857,932 |
| 2024-11-20 | 12.9 | 13.3 | 12.53 | 12.65 | -1.86% | 80,358 | 103,695,653 |
| 2024-11-19 | 12.23 | 12.9 | 12 | 12.89 | +5.31% | 56,479 | 70,173,539 |
| 2024-11-18 | 13.3 | 13.41 | 12.11 | 12.24 | -6.28% | 61,748 | 77,129,099 |
| 2024-11-15 | 13.28 | 13.59 | 12.97 | 13.06 | -1.73% | 47,921 | 63,715,873 |
| 2024-11-14 | 14.13 | 14.25 | 13.1 | 13.29 | -5.94% | 94,045 | 127,438,672 |
| 2024-11-13 | 14.56 | 14.87 | 13.55 | 14.13 | -3.88% | 119,836 | 168,598,200 |
| 2024-11-12 | 14.19 | 14.85 | 13.95 | 14.7 | +3.89% | 96,177 | 138,848,062 |
| 2024-11-11 | 13.08 | 14.24 | 13.07 | 14.15 | +6.47% | 96,324 | 132,955,199 |
| 2024-11-08 | 12.95 | 13.98 | 12.95 | 13.29 | +2.15% | 100,066 | 134,351,062 |
| 2024-11-07 | 11.58 | 13.37 | 11.51 | 13.01 | +11.58% | 133,502 | 169,501,848 |
| 2024-11-06 | 12.04 | 12.44 | 11.56 | 11.66 | -0.6% | 104,907 | 125,109,615 |
| 2024-11-05 | 11.2 | 11.83 | 11.2 | 11.73 | +4.83% | 126,097 | 145,817,395 |
| 2024-11-04 | 10.63 | 11.3 | 10.63 | 11.19 | +5.27% | 142,037 | 156,351,026 |
| 2024-11-01 | 10.8 | 10.93 | 10.19 | 10.63 | -2.74% | 178,068 | 188,801,309 |
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：