股票概览
13
+0.54%
+0.07
13.06
开盘价
13.35
最高价
12.78
最低价
71,208
成交量
数据更新至: 2024-11-29
技术指标
12.72
MA5 (5日均线)
12.55
MA10 (10日均线)
12.50
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 | 13.06 | 13.35 | 12.78 | 13 | +0.54% | 71,208 | 92,579,758 |
| 2024-11-28 | 12.99 | 13.13 | 12.78 | 12.93 | +1.89% | 62,178 | 80,667,665 |
| 2024-11-27 | 12.45 | 12.84 | 12.13 | 12.69 | +1.36% | 41,380 | 51,381,881 |
| 2024-11-26 | 12.45 | 12.68 | 12.39 | 12.52 | +0.48% | 34,941 | 43,719,346 |
| 2024-11-25 | 13.48 | 13.48 | 12.27 | 12.46 | +1.55% | 46,507 | 58,130,450 |
| 2024-11-22 | 12.59 | 12.74 | 12.24 | 12.27 | -2.46% | 34,979 | 43,717,251 |
| 2024-11-21 | 12.5 | 12.72 | 12.36 | 12.58 | +0.64% | 24,185 | 30,285,386 |
| 2024-11-20 | 12.32 | 12.52 | 12.24 | 12.5 | +1.46% | 28,160 | 34,950,300 |
| 2024-11-19 | 12.12 | 12.4 | 11.91 | 12.32 | +0.9% | 38,614 | 46,919,343 |
| 2024-11-18 | 12.23 | 12.64 | 12.11 | 12.21 | +0.49% | 39,213 | 48,402,069 |
| 2024-11-15 | 12.28 | 12.4 | 12.1 | 12.15 | -1.06% | 21,400 | 26,224,667 |
| 2024-11-14 | 12.43 | 12.49 | 12.2 | 12.28 | -1.29% | 28,036 | 34,485,275 |
| 2024-11-13 | 12.48 | 12.58 | 12.23 | 12.44 | -0.56% | 22,822 | 28,278,416 |
| 2024-11-12 | 12.45 | 12.62 | 12.38 | 12.51 | +0.24% | 27,189 | 33,988,029 |
| 2024-11-11 | 12.58 | 12.63 | 12.28 | 12.48 | -1.73% | 29,016 | 36,048,925 |
| 2024-11-08 | 13.03 | 13.05 | 12.58 | 12.7 | -2.31% | 43,913 | 55,890,916 |
| 2024-11-07 | 12.35 | 13.2 | 12.33 | 13 | +4.42% | 60,468 | 77,249,202 |
| 2024-11-06 | 12.31 | 12.69 | 12.25 | 12.45 | +0.48% | 35,502 | 44,008,283 |
| 2024-11-05 | 12.23 | 12.5 | 12.14 | 12.39 | +1.56% | 67,518 | 82,791,148 |
| 2024-11-04 | 12.06 | 12.22 | 11.92 | 12.2 | +1.16% | 42,814 | 51,759,175 |
| 2024-11-01 | 12.15 | 12.21 | 11.9 | 12.06 | -1.55% | 31,877 | 38,369,554 |
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：