股票概览
13.4
+1.75%
+0.23
13.1
开盘价
13.58
最高价
13.01
最低价
65,733
成交量
数据更新至: 2024-11-29
技术指标
13.11
MA5 (5日均线)
13.06
MA10 (10日均线)
13.20
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 | 13.1 | 13.58 | 13.01 | 13.4 | +1.75% | 65,733 | 88,258,127 |
| 2024-11-28 | 13.16 | 13.32 | 13.13 | 13.17 | +0.15% | 40,548 | 53,517,913 |
| 2024-11-27 | 13.02 | 13.17 | 12.61 | 13.15 | +2.02% | 39,958 | 51,415,174 |
| 2024-11-26 | 12.95 | 13.11 | 12.81 | 12.89 | -0.54% | 30,147 | 39,094,282 |
| 2024-11-25 | 12.71 | 13.03 | 12.62 | 12.96 | +2.05% | 38,831 | 50,007,122 |
| 2024-11-22 | 13.31 | 13.38 | 12.67 | 12.7 | -4.8% | 52,756 | 68,344,608 |
| 2024-11-21 | 13.24 | 13.44 | 13.18 | 13.34 | +0.45% | 38,204 | 50,862,246 |
| 2024-11-20 | 12.96 | 13.29 | 12.93 | 13.28 | +2.15% | 35,338 | 46,428,111 |
| 2024-11-19 | 12.75 | 13.02 | 12.65 | 13 | +2.28% | 31,649 | 40,617,925 |
| 2024-11-18 | 12.99 | 13.09 | 12.69 | 12.71 | -2.23% | 42,025 | 54,059,455 |
| 2024-11-15 | 13.07 | 13.31 | 12.95 | 13 | -1.44% | 39,518 | 51,915,491 |
| 2024-11-14 | 13.52 | 13.58 | 13.12 | 13.19 | -3.01% | 46,472 | 61,928,188 |
| 2024-11-13 | 13.66 | 13.68 | 13.26 | 13.6 | -0.44% | 48,721 | 65,498,047 |
| 2024-11-12 | 13.54 | 14.03 | 13.53 | 13.66 | +0.89% | 86,607 | 119,624,436 |
| 2024-11-11 | 13.32 | 13.54 | 13.21 | 13.54 | +1.12% | 49,617 | 66,415,510 |
| 2024-11-08 | 13.69 | 13.78 | 13.27 | 13.39 | -1.33% | 54,782 | 73,776,584 |
| 2024-11-07 | 13.39 | 13.65 | 13.31 | 13.57 | +1.5% | 55,030 | 74,543,435 |
| 2024-11-06 | 13.28 | 13.53 | 13.06 | 13.37 | +1.13% | 59,702 | 79,492,038 |
| 2024-11-05 | 12.93 | 13.3 | 12.85 | 13.22 | +2.08% | 50,350 | 66,218,553 |
| 2024-11-04 | 12.6 | 12.98 | 12.58 | 12.95 | +2.53% | 34,841 | 44,745,098 |
| 2024-11-01 | 12.8 | 12.96 | 12.56 | 12.63 | -1.94% | 48,719 | 62,018,712 |
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：