股票概览
13.52
+2.04%
+0.27
13.24
开盘价
13.72
最高价
13.05
最低价
70,880
成交量
数据更新至: 2024-11-29
技术指标
13.22
MA5 (5日均线)
13.29
MA10 (10日均线)
13.95
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 | 13.24 | 13.72 | 13.05 | 13.52 | +2.04% | 70,880 | 95,394,434 |
| 2024-11-28 | 13.28 | 13.75 | 13.17 | 13.25 | +0.3% | 64,195 | 85,900,768 |
| 2024-11-27 | 12.95 | 13.22 | 12.7 | 13.21 | +1.38% | 55,104 | 71,324,789 |
| 2024-11-26 | 13.03 | 13.22 | 12.96 | 13.03 | -0.38% | 44,230 | 57,893,051 |
| 2024-11-25 | 12.96 | 13.1 | 12.79 | 13.08 | +1% | 49,153 | 63,610,960 |
| 2024-11-22 | 13.51 | 13.58 | 12.95 | 12.95 | -4.64% | 66,363 | 87,931,003 |
| 2024-11-21 | 13.47 | 13.67 | 13.4 | 13.58 | +0.3% | 55,723 | 75,361,089 |
| 2024-11-20 | 13.56 | 13.63 | 13.43 | 13.54 | +0.07% | 57,121 | 77,260,268 |
| 2024-11-19 | 13.22 | 13.58 | 13.17 | 13.53 | +2.34% | 64,604 | 86,427,134 |
| 2024-11-18 | 13.59 | 13.65 | 13.11 | 13.22 | -2.44% | 79,186 | 105,633,767 |
| 2024-11-15 | 14.11 | 14.24 | 13.54 | 13.55 | -3.97% | 81,699 | 113,591,485 |
| 2024-11-14 | 14.51 | 14.58 | 14.1 | 14.11 | -2.69% | 67,107 | 96,226,328 |
| 2024-11-13 | 14.45 | 14.64 | 14.22 | 14.5 | -1.02% | 80,532 | 116,143,851 |
| 2024-11-12 | 15.1 | 15.28 | 14.4 | 14.65 | -2.98% | 142,801 | 211,772,053 |
| 2024-11-11 | 14.98 | 15.37 | 14.91 | 15.1 | +1.14% | 144,600 | 218,786,521 |
| 2024-11-08 | 15.68 | 15.75 | 14.82 | 14.93 | -4.23% | 186,601 | 283,213,921 |
| 2024-11-07 | 14.5 | 16 | 14.35 | 15.59 | +6.78% | 233,321 | 355,537,063 |
| 2024-11-06 | 14.85 | 15.09 | 14.5 | 14.6 | -1.55% | 153,247 | 226,573,382 |
| 2024-11-05 | 14.33 | 15.09 | 14.25 | 14.83 | +3.71% | 186,183 | 275,577,929 |
| 2024-11-04 | 14.08 | 14.39 | 13.91 | 14.3 | +2.58% | 98,602 | 139,672,102 |
| 2024-11-01 | 14.41 | 14.64 | 13.78 | 13.94 | -4.85% | 151,097 | 213,501,195 |
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：