股票概览
13.63
+5.33%
+0.69
13
开盘价
13.86
最高价
12.83
最低价
530,870
成交量
数据更新至: 2024-11-29
技术指标
12.88
MA5 (5日均线)
12.80
MA10 (10日均线)
13.23
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 | 13.86 | 12.83 | 13.63 | +5.33% | 530,870 | 715,437,638 |
| 2024-11-28 | 13.06 | 13.49 | 12.91 | 12.94 | +0.08% | 307,453 | 403,512,358 |
| 2024-11-27 | 12.28 | 12.93 | 11.95 | 12.93 | +4.27% | 315,665 | 393,327,075 |
| 2024-11-26 | 12.71 | 13.09 | 12.38 | 12.4 | -0.8% | 233,479 | 295,042,734 |
| 2024-11-25 | 12.75 | 12.86 | 12.13 | 12.5 | -0.87% | 260,472 | 322,537,120 |
| 2024-11-22 | 13.08 | 13.65 | 12.6 | 12.61 | -3.81% | 369,878 | 483,565,228 |
| 2024-11-21 | 12.88 | 13.45 | 12.72 | 13.11 | +1.24% | 320,136 | 417,794,766 |
| 2024-11-20 | 12.4 | 13.08 | 12.38 | 12.95 | +3.93% | 373,406 | 478,516,077 |
| 2024-11-19 | 12.03 | 12.5 | 11.9 | 12.46 | -0.24% | 413,480 | 505,687,089 |
| 2024-11-18 | 13.74 | 13.74 | 12.49 | 12.49 | -10.01% | 571,026 | 730,296,659 |
| 2024-11-15 | 13.68 | 14.85 | 13.68 | 13.88 | +2.81% | 883,834 | 1,274,811,348 |
| 2024-11-14 | 14.25 | 14.38 | 13.49 | 13.5 | -5.73% | 351,246 | 488,208,353 |
| 2024-11-13 | 13.94 | 14.9 | 13.7 | 14.32 | +2.21% | 523,818 | 747,996,555 |
| 2024-11-12 | 14.65 | 14.79 | 13.75 | 14.01 | -2.78% | 454,703 | 643,533,906 |
| 2024-11-11 | 13.58 | 14.66 | 13.46 | 14.41 | +5.96% | 558,005 | 786,873,988 |
| 2024-11-08 | 13.89 | 13.96 | 13.5 | 13.6 | +0.29% | 432,161 | 593,099,396 |
| 2024-11-07 | 13.2 | 13.58 | 12.95 | 13.56 | +1.65% | 418,044 | 553,604,747 |
| 2024-11-06 | 13.57 | 14.09 | 13.17 | 13.34 | -0.74% | 539,677 | 734,791,334 |
| 2024-11-05 | 12.62 | 13.56 | 12.53 | 13.44 | +6.84% | 491,458 | 644,720,205 |
| 2024-11-04 | 12.29 | 12.66 | 12.14 | 12.58 | +0.72% | 281,033 | 350,349,723 |
| 2024-11-01 | 13.56 | 13.89 | 12.49 | 12.49 | -10.01% | 611,235 | 798,453,905 |
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：