股票概览
13.19
-0.45%
-0.06
13.2
开盘价
13.5
最高价
13.11
最低价
162,924
成交量
数据更新至: 2024-11-29
技术指标
12.70
MA5 (5日均线)
12.61
MA10 (10日均线)
12.95
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 | 13.2 | 13.5 | 13.11 | 13.19 | -0.45% | 162,924 | 215,972,892 |
| 2024-11-28 | 12.75 | 13.53 | 12.68 | 13.25 | +3.35% | 262,296 | 349,523,192 |
| 2024-11-27 | 11.99 | 12.83 | 11.88 | 12.82 | +6.92% | 193,519 | 240,411,963 |
| 2024-11-26 | 12.24 | 12.27 | 11.96 | 11.99 | -2.04% | 86,420 | 104,464,123 |
| 2024-11-25 | 11.9 | 12.54 | 11.88 | 12.24 | +3.29% | 192,722 | 236,629,299 |
| 2024-11-22 | 12.55 | 12.58 | 11.84 | 11.85 | -5.5% | 184,870 | 224,802,198 |
| 2024-11-21 | 12.7 | 12.85 | 12.46 | 12.54 | -1.1% | 115,251 | 145,358,018 |
| 2024-11-20 | 12.8 | 12.83 | 12.53 | 12.68 | -0.94% | 122,330 | 154,830,799 |
| 2024-11-19 | 12.76 | 12.92 | 12.5 | 12.8 | +0.31% | 86,871 | 110,476,966 |
| 2024-11-18 | 12.77 | 13.08 | 12.68 | 12.76 | -0.39% | 102,600 | 131,700,542 |
| 2024-11-15 | 13.09 | 13.18 | 12.8 | 12.81 | -3.17% | 146,265 | 189,693,174 |
| 2024-11-14 | 13.63 | 13.66 | 13.16 | 13.23 | -3.08% | 107,607 | 143,624,861 |
| 2024-11-13 | 13.32 | 13.66 | 13.26 | 13.65 | +2.48% | 147,429 | 198,862,399 |
| 2024-11-12 | 13.57 | 13.82 | 13.21 | 13.32 | -1.84% | 148,842 | 200,792,340 |
| 2024-11-11 | 13.25 | 13.71 | 13.15 | 13.57 | +2.42% | 164,941 | 222,623,640 |
| 2024-11-08 | 13.64 | 13.72 | 13.22 | 13.25 | -1.56% | 199,889 | 268,687,166 |
| 2024-11-07 | 13.3 | 13.5 | 13.21 | 13.46 | -0.3% | 150,558 | 201,219,632 |
| 2024-11-06 | 13.22 | 13.85 | 13.14 | 13.5 | +2.27% | 311,353 | 420,728,389 |
| 2024-11-05 | 12.86 | 13.2 | 12.8 | 13.2 | +2.48% | 191,535 | 250,165,140 |
| 2024-11-04 | 12.77 | 13.12 | 12.61 | 12.88 | +0.86% | 163,622 | 210,810,189 |
| 2024-11-01 | 12.95 | 13.05 | 12.52 | 12.77 | -2.15% | 201,025 | 256,965,771 |
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：