股票概览
13.38
+0.22%
+0.03
13.3
开盘价
13.56
最高价
13.14
最低价
123,510
成交量
数据更新至: 2024-11-29
技术指标
13.04
MA5 (5日均线)
12.99
MA10 (10日均线)
13.15
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 | 13.3 | 13.56 | 13.14 | 13.38 | +0.22% | 123,510 | 165,309,741 |
| 2024-11-28 | 13.4 | 13.41 | 13.05 | 13.35 | 0% | 135,813 | 179,717,542 |
| 2024-11-27 | 12.46 | 13.35 | 12.26 | 13.35 | +6.97% | 125,064 | 160,399,167 |
| 2024-11-26 | 12.63 | 12.84 | 12.43 | 12.48 | -1.27% | 68,416 | 86,549,593 |
| 2024-11-25 | 12.6 | 12.87 | 12.45 | 12.64 | +0.32% | 80,794 | 101,903,169 |
| 2024-11-22 | 13.35 | 13.35 | 12.55 | 12.6 | -5.69% | 150,886 | 193,893,194 |
| 2024-11-21 | 13.12 | 13.43 | 12.96 | 13.36 | +2.61% | 131,944 | 175,027,928 |
| 2024-11-20 | 13 | 13.08 | 12.65 | 13.02 | +0.31% | 100,407 | 128,981,549 |
| 2024-11-19 | 12.81 | 13.13 | 12.75 | 12.98 | +1.72% | 121,021 | 156,326,088 |
| 2024-11-18 | 12.71 | 13.06 | 12.45 | 12.76 | -0.47% | 177,048 | 225,418,198 |
| 2024-11-15 | 12.96 | 13.24 | 12.77 | 12.82 | -1.84% | 82,874 | 107,707,278 |
| 2024-11-14 | 13.28 | 13.28 | 12.9 | 13.06 | -0.53% | 113,714 | 148,010,142 |
| 2024-11-13 | 13.33 | 13.47 | 12.96 | 13.13 | -2.23% | 138,826 | 182,396,223 |
| 2024-11-12 | 13.5 | 13.76 | 13.22 | 13.43 | -0.15% | 152,644 | 206,154,244 |
| 2024-11-11 | 13.45 | 13.69 | 13.21 | 13.45 | -0.81% | 163,237 | 218,620,434 |
| 2024-11-08 | 13.53 | 14.04 | 13.37 | 13.56 | +0.22% | 166,129 | 225,537,650 |
| 2024-11-07 | 13.53 | 14 | 13.46 | 13.53 | -1.31% | 220,984 | 302,623,883 |
| 2024-11-06 | 13.1 | 14.09 | 13.09 | 13.71 | +4.42% | 274,186 | 376,607,398 |
| 2024-11-05 | 13.4 | 13.52 | 13.01 | 13.13 | -1.43% | 257,074 | 338,196,776 |
| 2024-11-04 | 12.48 | 13.37 | 12.42 | 13.32 | +5.55% | 320,518 | 418,496,724 |
| 2024-11-01 | 12.44 | 12.77 | 12.19 | 12.62 | +2.35% | 212,603 | 266,551,197 |
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：