股票概览
13.76
-0.15%
-0.02
13.76
开盘价
13.99
最高价
13.68
最低价
33,635
成交量
数据更新至: 2024-11-29
技术指标
13.75
MA5 (5日均线)
13.49
MA10 (10日均线)
13.38
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 | 13.76 | 13.99 | 13.68 | 13.76 | -0.15% | 33,635 | 46,424,070 |
| 2024-11-28 | 13.72 | 14.11 | 13.72 | 13.78 | +0.15% | 37,700 | 52,358,907 |
| 2024-11-27 | 13.77 | 13.85 | 13.25 | 13.76 | -0.65% | 32,979 | 44,548,616 |
| 2024-11-26 | 13.62 | 13.98 | 13.56 | 13.85 | +1.69% | 36,775 | 50,869,635 |
| 2024-11-25 | 13.28 | 13.63 | 13.17 | 13.62 | +3.03% | 31,351 | 42,261,802 |
| 2024-11-22 | 13.74 | 13.95 | 13.16 | 13.22 | -3.01% | 40,161 | 54,617,823 |
| 2024-11-21 | 13.44 | 13.69 | 13.38 | 13.63 | +1.72% | 33,189 | 44,920,151 |
| 2024-11-20 | 13.12 | 13.47 | 13.04 | 13.4 | +2.13% | 33,493 | 44,590,072 |
| 2024-11-19 | 12.74 | 13.16 | 12.72 | 13.12 | +2.66% | 37,642 | 48,921,379 |
| 2024-11-18 | 13.27 | 13.33 | 12.7 | 12.78 | -2.67% | 42,022 | 54,280,248 |
| 2024-11-15 | 13.11 | 13.64 | 13.09 | 13.13 | -1.13% | 64,707 | 86,631,422 |
| 2024-11-14 | 13.83 | 13.93 | 13.26 | 13.28 | -7.65% | 102,584 | 138,717,646 |
| 2024-11-13 | 13.74 | 14.8 | 13.59 | 14.38 | +6.91% | 168,445 | 242,238,239 |
| 2024-11-12 | 13.37 | 13.79 | 13.31 | 13.45 | +0.67% | 52,824 | 71,391,863 |
| 2024-11-11 | 13.24 | 13.36 | 13.11 | 13.36 | 0% | 35,287 | 46,714,700 |
| 2024-11-08 | 13.3 | 13.42 | 13.11 | 13.36 | +0.6% | 38,822 | 51,475,937 |
| 2024-11-07 | 12.8 | 13.38 | 12.73 | 13.28 | +3.83% | 59,145 | 77,745,858 |
| 2024-11-06 | 12.9 | 12.97 | 12.71 | 12.79 | -0.47% | 39,768 | 50,987,361 |
| 2024-11-05 | 12.83 | 13.01 | 12.76 | 12.85 | +0.08% | 43,808 | 56,433,880 |
| 2024-11-04 | 12.78 | 13 | 12.64 | 12.84 | +0.08% | 26,740 | 34,169,789 |
| 2024-11-01 | 13.18 | 13.31 | 12.76 | 12.83 | -3.39% | 30,428 | 39,348,285 |
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：