股票概览
13.8
+1.4%
+0.19
13.54
开盘价
13.86
最高价
13.43
最低价
37,475
成交量
数据更新至: 2024-11-29
技术指标
13.47
MA5 (5日均线)
13.32
MA10 (10日均线)
13.44
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 | 13.54 | 13.86 | 13.43 | 13.8 | +1.4% | 37,475 | 51,428,109 |
| 2024-11-28 | 13.32 | 13.73 | 13.32 | 13.61 | +1.8% | 32,105 | 43,561,732 |
| 2024-11-27 | 13.1 | 13.38 | 12.75 | 13.37 | +0.38% | 30,937 | 40,465,395 |
| 2024-11-26 | 13.36 | 13.61 | 13.23 | 13.32 | +0.45% | 24,072 | 32,337,613 |
| 2024-11-25 | 12.93 | 13.3 | 12.84 | 13.26 | +2.71% | 22,446 | 29,458,229 |
| 2024-11-22 | 13.5 | 13.54 | 12.87 | 12.91 | -4.3% | 28,336 | 37,489,323 |
| 2024-11-21 | 13.51 | 13.64 | 13.31 | 13.49 | -0.07% | 22,752 | 30,710,483 |
| 2024-11-20 | 13.07 | 13.52 | 13.05 | 13.5 | +3.29% | 32,941 | 43,954,775 |
| 2024-11-19 | 12.9 | 13.1 | 12.81 | 13.07 | +1.79% | 22,951 | 29,694,323 |
| 2024-11-18 | 13.22 | 13.38 | 12.7 | 12.84 | -2.21% | 29,738 | 38,567,525 |
| 2024-11-15 | 13.3 | 13.5 | 13.12 | 13.13 | -1.35% | 24,168 | 32,291,051 |
| 2024-11-14 | 13.75 | 13.75 | 13.26 | 13.31 | -2.63% | 26,342 | 35,470,302 |
| 2024-11-13 | 13.74 | 13.89 | 13.4 | 13.67 | -0.65% | 30,246 | 41,192,285 |
| 2024-11-12 | 13.81 | 14.04 | 13.6 | 13.76 | -0.15% | 50,045 | 69,467,461 |
| 2024-11-11 | 13.7 | 13.79 | 13.46 | 13.78 | 0% | 41,322 | 56,248,177 |
| 2024-11-08 | 14.04 | 14.14 | 13.7 | 13.78 | -2.2% | 64,265 | 88,896,552 |
| 2024-11-07 | 13.7 | 14.25 | 13.6 | 14.09 | +1.51% | 89,531 | 125,423,798 |
| 2024-11-06 | 13.36 | 13.98 | 13.19 | 13.88 | +4.52% | 71,806 | 98,435,162 |
| 2024-11-05 | 13.09 | 13.32 | 12.96 | 13.28 | +2% | 36,086 | 47,528,394 |
| 2024-11-04 | 12.74 | 13.08 | 12.52 | 13.02 | +2.28% | 28,577 | 36,774,934 |
| 2024-11-01 | 13.02 | 13.4 | 12.72 | 12.73 | -2.82% | 41,731 | 54,261,574 |
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：