股票概览
13.19
+1.23%
+0.16
13.08
开盘价
13.34
最高价
12.9
最低价
26,475
成交量
数据更新至: 2024-11-29
技术指标
13.07
MA5 (5日均线)
13.09
MA10 (10日均线)
13.53
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 | 13.08 | 13.34 | 12.9 | 13.19 | +1.23% | 26,475 | 34,851,692 |
| 2024-11-28 | 12.95 | 13.16 | 12.94 | 13.03 | +0.23% | 16,681 | 21,760,329 |
| 2024-11-27 | 13.09 | 13.09 | 12.61 | 13 | 0% | 17,608 | 22,562,962 |
| 2024-11-26 | 13.25 | 13.42 | 12.92 | 13 | -1.14% | 21,317 | 27,963,140 |
| 2024-11-25 | 12.69 | 13.2 | 12.63 | 13.15 | +3.95% | 30,219 | 39,217,163 |
| 2024-11-22 | 13.39 | 13.45 | 12.65 | 12.65 | -5.53% | 30,980 | 40,350,207 |
| 2024-11-21 | 13.71 | 13.89 | 13.29 | 13.39 | -1.18% | 32,697 | 44,436,504 |
| 2024-11-20 | 13.23 | 13.56 | 13 | 13.55 | +2.89% | 27,510 | 36,623,956 |
| 2024-11-19 | 12.88 | 13.53 | 12.83 | 13.17 | +2.97% | 27,244 | 35,905,652 |
| 2024-11-18 | 13.24 | 13.32 | 12.66 | 12.79 | -3.11% | 29,766 | 38,358,360 |
| 2024-11-15 | 13.43 | 13.62 | 13.12 | 13.2 | -1.79% | 21,093 | 28,217,666 |
| 2024-11-14 | 13.74 | 13.82 | 13.43 | 13.44 | -2.18% | 18,769 | 25,416,897 |
| 2024-11-13 | 13.76 | 13.91 | 13.39 | 13.74 | 0% | 28,633 | 38,988,531 |
| 2024-11-12 | 13.86 | 14.19 | 13.59 | 13.74 | -1.01% | 34,882 | 48,459,492 |
| 2024-11-11 | 13.9 | 14.1 | 13.6 | 13.88 | -1.63% | 41,257 | 56,860,676 |
| 2024-11-08 | 14.47 | 14.59 | 14 | 14.11 | -1.74% | 33,172 | 47,011,910 |
| 2024-11-07 | 14.31 | 14.46 | 14.17 | 14.36 | +0.28% | 29,375 | 41,967,215 |
| 2024-11-06 | 14.42 | 14.6 | 14.1 | 14.32 | -1.1% | 38,207 | 54,756,632 |
| 2024-11-05 | 14.53 | 14.79 | 14.13 | 14.48 | +0.63% | 72,413 | 104,657,453 |
| 2024-11-04 | 13.28 | 14.67 | 13.28 | 14.39 | +7.87% | 92,076 | 132,709,820 |
| 2024-11-01 | 14.07 | 14.07 | 13.23 | 13.34 | -5.12% | 46,708 | 62,934,425 |
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：