股票概览
13.2
+1.38%
+0.18
12.98
开盘价
13.28
最高价
12.78
最低价
44,799
成交量
数据更新至: 2024-11-29
技术指标
13.05
MA5 (5日均线)
13.05
MA10 (10日均线)
13.13
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 | 12.98 | 13.28 | 12.78 | 13.2 | +1.38% | 44,799 | 58,623,768 |
| 2024-11-28 | 12.94 | 13.29 | 12.87 | 13.02 | +0.46% | 42,193 | 55,175,472 |
| 2024-11-27 | 12.75 | 12.99 | 12.22 | 12.96 | +0.31% | 47,623 | 59,775,018 |
| 2024-11-26 | 13.16 | 13.24 | 12.84 | 12.92 | -1.82% | 34,500 | 44,864,911 |
| 2024-11-25 | 12.79 | 13.16 | 12.73 | 13.16 | +3.54% | 45,259 | 58,784,871 |
| 2024-11-22 | 13.31 | 13.47 | 12.66 | 12.71 | -4.44% | 49,281 | 64,643,230 |
| 2024-11-21 | 13.39 | 13.45 | 13.02 | 13.3 | -0.37% | 53,004 | 70,248,606 |
| 2024-11-20 | 12.93 | 13.52 | 12.93 | 13.35 | +2.14% | 63,128 | 83,906,807 |
| 2024-11-19 | 12.84 | 13.2 | 12.48 | 13.07 | +1.87% | 68,395 | 87,643,230 |
| 2024-11-18 | 13.33 | 14.1 | 12.72 | 12.83 | -5.24% | 84,746 | 114,801,558 |
| 2024-11-15 | 13.5 | 13.73 | 13.23 | 13.54 | +1.04% | 81,008 | 109,525,474 |
| 2024-11-14 | 14.5 | 14.52 | 13.38 | 13.4 | -8.78% | 116,567 | 161,598,374 |
| 2024-11-13 | 15 | 15.37 | 14.23 | 14.69 | -7.26% | 209,151 | 305,005,453 |
| 2024-11-12 | 13.99 | 15.84 | 13.99 | 15.84 | +20% | 94,680 | 146,620,129 |
| 2024-11-11 | 12.52 | 13.27 | 12.51 | 13.2 | +4.27% | 44,809 | 58,084,208 |
| 2024-11-08 | 12.71 | 12.95 | 12.56 | 12.66 | +0.16% | 42,160 | 53,739,571 |
| 2024-11-07 | 12.14 | 12.64 | 12.14 | 12.64 | +3.18% | 47,773 | 59,501,152 |
| 2024-11-06 | 12.1 | 12.33 | 11.92 | 12.25 | +1.32% | 48,679 | 59,193,964 |
| 2024-11-05 | 11.93 | 12.09 | 11.85 | 12.09 | +2.11% | 40,560 | 48,634,137 |
| 2024-11-04 | 11.47 | 11.88 | 11.34 | 11.84 | +4.23% | 32,431 | 37,812,544 |
| 2024-11-01 | 12.24 | 12.28 | 11.28 | 11.36 | -6.12% | 52,754 | 61,421,247 |
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：