股票概览
13.53
+1.05%
+0.14
13.46
开盘价
13.63
最高价
13.2
最低价
51,377
成交量
数据更新至: 2024-11-29
技术指标
13.31
MA5 (5日均线)
13.27
MA10 (10日均线)
13.62
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 | 13.46 | 13.63 | 13.2 | 13.53 | +1.05% | 51,377 | 69,053,369 |
| 2024-11-28 | 13.33 | 13.93 | 13.29 | 13.39 | -1.18% | 96,299 | 131,170,636 |
| 2024-11-27 | 13.17 | 13.66 | 12.88 | 13.55 | +2.57% | 97,924 | 131,077,224 |
| 2024-11-26 | 12.82 | 13.78 | 12.8 | 13.21 | +2.72% | 113,303 | 151,205,131 |
| 2024-11-25 | 12.76 | 13.07 | 12.58 | 12.86 | +1.02% | 56,565 | 72,121,867 |
| 2024-11-22 | 13.55 | 13.57 | 12.73 | 12.73 | -5.49% | 76,679 | 100,478,419 |
| 2024-11-21 | 13.42 | 13.57 | 13.12 | 13.47 | +0.6% | 70,817 | 94,536,116 |
| 2024-11-20 | 13.24 | 13.55 | 13.18 | 13.39 | +0.9% | 62,372 | 83,514,554 |
| 2024-11-19 | 13.28 | 13.57 | 12.96 | 13.27 | -0.08% | 64,081 | 84,896,956 |
| 2024-11-18 | 13.17 | 13.63 | 12.86 | 13.28 | +0.61% | 127,807 | 169,484,418 |
| 2024-11-15 | 13.42 | 13.67 | 13.16 | 13.2 | -2.15% | 55,342 | 74,253,504 |
| 2024-11-14 | 13.82 | 13.99 | 13.4 | 13.49 | -2.39% | 57,538 | 78,622,218 |
| 2024-11-13 | 13.72 | 13.93 | 13.52 | 13.82 | -0.65% | 61,306 | 83,974,687 |
| 2024-11-12 | 14.44 | 14.44 | 13.74 | 13.91 | -3.07% | 88,598 | 124,305,905 |
| 2024-11-11 | 14.2 | 14.59 | 14 | 14.35 | +1.2% | 101,314 | 144,895,708 |
| 2024-11-08 | 14.77 | 14.9 | 13.92 | 14.18 | -2.61% | 171,715 | 245,205,382 |
| 2024-11-07 | 14.23 | 14.89 | 14 | 14.56 | +2.39% | 144,775 | 210,884,267 |
| 2024-11-06 | 14.22 | 14.37 | 13.82 | 14.22 | -2.6% | 189,423 | 267,903,671 |
| 2024-11-05 | 13.5 | 14.83 | 13.39 | 14.6 | +8.31% | 361,446 | 509,002,996 |
| 2024-11-04 | 12.12 | 13.48 | 12.08 | 13.48 | +10.04% | 267,749 | 353,253,633 |
| 2024-11-01 | 12.6 | 12.77 | 12.12 | 12.25 | -4.3% | 154,935 | 191,260,286 |
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：