股票概览
13.24
+3.28%
+0.42
12.92
开盘价
13.24
最高价
12.72
最低价
49,946
成交量
数据更新至: 2024-11-29
技术指标
13.08
MA5 (5日均线)
13.15
MA10 (10日均线)
13.41
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 | 12.92 | 13.24 | 12.72 | 13.24 | +3.28% | 49,946 | 65,089,169 |
| 2024-11-28 | 13.08 | 13.2 | 12.8 | 12.82 | -2.95% | 46,233 | 59,931,423 |
| 2024-11-27 | 12.98 | 13.21 | 12.61 | 13.21 | +2.24% | 45,972 | 59,437,739 |
| 2024-11-26 | 13.19 | 13.49 | 12.86 | 12.92 | -2.05% | 44,123 | 58,124,215 |
| 2024-11-25 | 13.05 | 13.25 | 12.98 | 13.19 | +1.23% | 26,413 | 34,650,243 |
| 2024-11-22 | 13.88 | 14 | 13 | 13.03 | -5.31% | 56,335 | 76,041,264 |
| 2024-11-21 | 13.37 | 13.82 | 13.22 | 13.76 | +3.15% | 63,098 | 85,505,217 |
| 2024-11-20 | 13.1 | 13.48 | 13.07 | 13.34 | +1.75% | 34,221 | 45,567,899 |
| 2024-11-19 | 12.97 | 13.12 | 12.75 | 13.11 | +1.47% | 36,822 | 47,814,599 |
| 2024-11-18 | 13.4 | 13.55 | 12.8 | 12.92 | -2.86% | 53,367 | 70,146,438 |
| 2024-11-15 | 13.59 | 13.77 | 13.24 | 13.3 | -2.56% | 47,349 | 64,029,186 |
| 2024-11-14 | 13.99 | 14.26 | 13.6 | 13.65 | -2.78% | 48,341 | 67,411,682 |
| 2024-11-13 | 14.16 | 14.23 | 13.51 | 14.04 | -0.71% | 79,272 | 109,866,557 |
| 2024-11-12 | 13.57 | 14.52 | 13.51 | 14.14 | +4.59% | 132,923 | 186,381,609 |
| 2024-11-11 | 13.41 | 13.66 | 13.41 | 13.52 | +0.45% | 61,979 | 83,858,583 |
| 2024-11-08 | 13.66 | 13.71 | 13.44 | 13.46 | -1.17% | 49,517 | 67,095,756 |
| 2024-11-07 | 13.26 | 13.62 | 13.12 | 13.62 | +1.72% | 66,668 | 89,474,050 |
| 2024-11-06 | 13.93 | 13.99 | 13.28 | 13.39 | -4.22% | 89,927 | 122,102,147 |
| 2024-11-05 | 13.65 | 14.14 | 13.5 | 13.98 | +3.4% | 69,240 | 96,033,887 |
| 2024-11-04 | 13.51 | 13.57 | 13.36 | 13.52 | +0.45% | 28,999 | 38,981,651 |
| 2024-11-01 | 13.67 | 13.67 | 13.26 | 13.46 | -0.59% | 58,566 | 78,812,029 |
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：