股票概览
13.71
+1.63%
+0.22
13.55
开盘价
13.87
最高价
13.46
最低价
39,537
成交量
数据更新至: 2024-11-29
技术指标
13.43
MA5 (5日均线)
13.26
MA10 (10日均线)
13.16
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 | 13.55 | 13.87 | 13.46 | 13.71 | +1.63% | 39,537 | 54,058,969 |
| 2024-11-28 | 13.58 | 13.84 | 13.41 | 13.49 | +0.22% | 31,495 | 42,818,811 |
| 2024-11-27 | 13.38 | 13.46 | 12.8 | 13.46 | +0.98% | 36,784 | 48,329,894 |
| 2024-11-26 | 13.17 | 13.5 | 13.11 | 13.33 | +1.14% | 38,906 | 51,740,502 |
| 2024-11-25 | 12.98 | 13.33 | 12.95 | 13.18 | +1.54% | 47,034 | 61,670,254 |
| 2024-11-22 | 13.7 | 14.05 | 12.95 | 12.98 | -3.92% | 75,192 | 102,510,201 |
| 2024-11-21 | 13.19 | 13.57 | 13.11 | 13.51 | +1.66% | 31,657 | 42,290,154 |
| 2024-11-20 | 12.91 | 13.29 | 12.84 | 13.29 | +2.86% | 21,939 | 28,778,219 |
| 2024-11-19 | 12.69 | 12.94 | 12.56 | 12.92 | +1.41% | 22,246 | 28,387,823 |
| 2024-11-18 | 12.92 | 13.08 | 12.61 | 12.74 | -1.32% | 16,243 | 20,909,282 |
| 2024-11-15 | 12.92 | 13.28 | 12.89 | 12.91 | -0.69% | 16,421 | 21,491,982 |
| 2024-11-14 | 13.35 | 13.4 | 12.98 | 13 | -2.62% | 15,138 | 19,964,185 |
| 2024-11-13 | 13.21 | 13.4 | 13.11 | 13.35 | +1.06% | 18,753 | 24,882,483 |
| 2024-11-12 | 13.3 | 13.41 | 13.1 | 13.21 | -0.68% | 18,936 | 25,185,110 |
| 2024-11-11 | 13.02 | 13.3 | 13.02 | 13.3 | +1.6% | 18,504 | 24,400,954 |
| 2024-11-08 | 13.3 | 13.32 | 13.03 | 13.09 | -0.76% | 18,524 | 24,348,204 |
| 2024-11-07 | 12.85 | 13.19 | 12.81 | 13.19 | +2.09% | 20,133 | 26,342,927 |
| 2024-11-06 | 13.05 | 13.09 | 12.87 | 12.92 | -0.69% | 19,509 | 25,258,949 |
| 2024-11-05 | 12.79 | 13.03 | 12.68 | 13.01 | +2.85% | 21,541 | 27,801,346 |
| 2024-11-04 | 12.4 | 12.66 | 12.4 | 12.65 | +1.44% | 13,996 | 17,587,899 |
| 2024-11-01 | 12.65 | 12.76 | 12.36 | 12.47 | -1.97% | 20,993 | 26,287,197 |
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：