股票概览
13.3
+2.15%
+0.28
13
开盘价
13.4
最高价
12.99
最低价
30,766
成交量
数据更新至: 2024-11-29
技术指标
13.02
MA5 (5日均线)
12.94
MA10 (10日均线)
13.08
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 | 13.4 | 12.99 | 13.3 | +2.15% | 30,766 | 40,809,743 |
| 2024-11-28 | 13.08 | 13.15 | 12.96 | 13.02 | -0.69% | 17,412 | 22,693,851 |
| 2024-11-27 | 12.8 | 13.11 | 12.54 | 13.11 | +2.42% | 26,881 | 34,519,868 |
| 2024-11-26 | 12.86 | 13.09 | 12.76 | 12.8 | -0.7% | 19,038 | 24,586,411 |
| 2024-11-25 | 12.66 | 12.93 | 12.66 | 12.89 | +2.14% | 22,240 | 28,508,597 |
| 2024-11-22 | 13.08 | 13.45 | 12.62 | 12.62 | -3.52% | 28,448 | 37,172,182 |
| 2024-11-21 | 12.87 | 13.1 | 12.85 | 13.08 | +1.16% | 20,411 | 26,490,755 |
| 2024-11-20 | 12.95 | 13.01 | 12.85 | 12.93 | -0.23% | 21,351 | 27,624,349 |
| 2024-11-19 | 12.75 | 13.01 | 12.62 | 12.96 | +2.29% | 25,415 | 32,482,110 |
| 2024-11-18 | 12.9 | 13.05 | 12.58 | 12.67 | -1.78% | 27,619 | 35,377,776 |
| 2024-11-15 | 13.02 | 13.18 | 12.89 | 12.9 | -0.92% | 20,662 | 26,955,340 |
| 2024-11-14 | 13.22 | 13.45 | 12.96 | 13.02 | -2.18% | 33,376 | 44,137,802 |
| 2024-11-13 | 13.19 | 13.38 | 12.92 | 13.31 | +1.29% | 32,235 | 42,570,519 |
| 2024-11-12 | 13.06 | 13.47 | 12.98 | 13.14 | +0.23% | 40,848 | 54,089,898 |
| 2024-11-11 | 13.14 | 13.2 | 12.91 | 13.11 | -0.15% | 27,847 | 36,264,275 |
| 2024-11-08 | 13.39 | 13.43 | 13 | 13.13 | -1.87% | 39,472 | 52,090,475 |
| 2024-11-07 | 13.05 | 13.49 | 13.05 | 13.38 | +0.83% | 33,172 | 44,269,917 |
| 2024-11-06 | 13.35 | 13.5 | 13.05 | 13.27 | -1.56% | 38,557 | 51,229,265 |
| 2024-11-05 | 13.36 | 13.49 | 13.23 | 13.48 | +0.45% | 46,150 | 61,646,561 |
| 2024-11-04 | 13.26 | 13.56 | 13.06 | 13.42 | +2.36% | 45,191 | 60,384,613 |
| 2024-11-01 | 13.4 | 13.88 | 13.09 | 13.11 | -1.21% | 53,459 | 71,634,620 |
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：