股票概览
13.03
+1.64%
+0.21
12.75
开盘价
13.45
最高价
12.6
最低价
203,236
成交量
数据更新至: 2024-11-29
技术指标
13.21
MA5 (5日均线)
13.19
MA10 (10日均线)
12.75
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 | 12.75 | 13.45 | 12.6 | 13.03 | +1.64% | 203,236 | 264,241,370 |
| 2024-11-28 | 13.05 | 13.56 | 12.75 | 12.82 | -2.73% | 215,559 | 281,933,988 |
| 2024-11-27 | 12.72 | 13.45 | 12.55 | 13.18 | +0.23% | 237,470 | 307,855,326 |
| 2024-11-26 | 13.39 | 13.81 | 12.65 | 13.15 | -5.26% | 398,403 | 524,245,286 |
| 2024-11-25 | 12.51 | 13.88 | 11.78 | 13.88 | +9.98% | 499,354 | 666,788,143 |
| 2024-11-22 | 13.36 | 13.47 | 12.58 | 12.62 | -7.55% | 293,454 | 381,578,731 |
| 2024-11-21 | 13.46 | 14.85 | 13.1 | 13.65 | -0.58% | 493,442 | 689,287,688 |
| 2024-11-20 | 11.98 | 13.73 | 11.8 | 13.73 | +10.02% | 411,604 | 541,196,144 |
| 2024-11-19 | 13.14 | 13.23 | 12.04 | 12.48 | -6.73% | 304,860 | 377,303,408 |
| 2024-11-18 | 13.42 | 13.9 | 12.74 | 13.38 | -0.37% | 274,436 | 368,023,719 |
| 2024-11-15 | 13.46 | 13.98 | 13.3 | 13.43 | +1.51% | 260,097 | 353,881,565 |
| 2024-11-14 | 13.2 | 13.96 | 13.2 | 13.23 | -3.78% | 250,166 | 338,419,868 |
| 2024-11-13 | 12.74 | 14 | 12.74 | 13.75 | +7.59% | 343,669 | 463,206,372 |
| 2024-11-12 | 12.42 | 13.24 | 12.18 | 12.78 | +3.99% | 286,302 | 365,452,114 |
| 2024-11-11 | 11.9 | 12.46 | 11.87 | 12.29 | +4.6% | 235,863 | 287,445,464 |
| 2024-11-08 | 11.88 | 12 | 11.56 | 11.75 | +0.09% | 226,073 | 265,755,364 |
| 2024-11-07 | 11.7 | 11.86 | 11.55 | 11.74 | +2% | 174,437 | 204,070,774 |
| 2024-11-06 | 11.49 | 11.78 | 11.31 | 11.51 | +1.32% | 202,772 | 233,443,771 |
| 2024-11-05 | 11.08 | 11.44 | 11.01 | 11.36 | +1.97% | 209,924 | 236,714,247 |
| 2024-11-04 | 10.85 | 11.42 | 10.38 | 11.14 | +3.63% | 199,027 | 219,045,383 |
| 2024-11-01 | 11.04 | 11.11 | 10.3 | 10.75 | -3.93% | 240,009 | 257,503,697 |
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：