股票概览
13.82
+0.51%
+0.07
13.67
开盘价
13.87
最高价
13.54
最低价
33,324
成交量
数据更新至: 2024-11-29
技术指标
13.60
MA5 (5日均线)
13.58
MA10 (10日均线)
13.74
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 | 13.67 | 13.87 | 13.54 | 13.82 | +0.51% | 33,324 | 45,872,112 |
| 2024-11-28 | 13.6 | 13.83 | 13.53 | 13.75 | +1.1% | 36,537 | 50,181,397 |
| 2024-11-27 | 13.51 | 13.6 | 13.12 | 13.6 | +1.72% | 34,352 | 45,922,587 |
| 2024-11-26 | 13.45 | 13.74 | 13.34 | 13.37 | -0.52% | 26,232 | 35,500,488 |
| 2024-11-25 | 13.14 | 13.48 | 13.14 | 13.44 | +2.67% | 30,883 | 41,226,059 |
| 2024-11-22 | 13.89 | 13.9 | 13.09 | 13.09 | -5.62% | 35,091 | 47,403,830 |
| 2024-11-21 | 13.86 | 14 | 13.71 | 13.87 | +0.07% | 23,301 | 32,262,629 |
| 2024-11-20 | 13.62 | 13.96 | 13.52 | 13.86 | +1.84% | 34,117 | 47,195,975 |
| 2024-11-19 | 13.4 | 13.63 | 13.26 | 13.61 | +1.8% | 25,162 | 33,922,981 |
| 2024-11-18 | 13.53 | 13.74 | 13.3 | 13.37 | -0.74% | 43,305 | 58,584,854 |
| 2024-11-15 | 13.58 | 13.9 | 13.45 | 13.47 | -1.61% | 40,018 | 54,892,930 |
| 2024-11-14 | 14.04 | 14.26 | 13.67 | 13.69 | -2.42% | 45,250 | 62,916,685 |
| 2024-11-13 | 14.26 | 14.4 | 13.8 | 14.03 | -1.75% | 55,313 | 77,694,744 |
| 2024-11-12 | 14.15 | 14.47 | 14.1 | 14.28 | +1.28% | 92,141 | 131,909,826 |
| 2024-11-11 | 13.94 | 14.1 | 13.8 | 14.1 | +0.71% | 58,605 | 81,899,314 |
| 2024-11-08 | 14.28 | 14.45 | 13.89 | 14 | -1.2% | 64,823 | 91,322,750 |
| 2024-11-07 | 13.66 | 14.24 | 13.6 | 14.17 | +2.53% | 64,807 | 90,870,824 |
| 2024-11-06 | 13.7 | 14.36 | 13.67 | 13.82 | +0.88% | 76,424 | 107,095,285 |
| 2024-11-05 | 13.65 | 13.79 | 13.55 | 13.7 | +0.22% | 65,333 | 89,420,590 |
| 2024-11-04 | 13.38 | 13.85 | 13.26 | 13.67 | +2.55% | 64,943 | 88,263,369 |
| 2024-11-01 | 13.33 | 13.5 | 12.9 | 13.33 | 0% | 73,464 | 97,481,524 |
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：