股票概览
13.2
+0.53%
+0.07
13.18
开盘价
13.47
最高价
13.13
最低价
36,229
成交量
数据更新至: 2024-11-29
技术指标
13.10
MA5 (5日均线)
13.18
MA10 (10日均线)
13.54
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 | 13.18 | 13.47 | 13.13 | 13.2 | +0.53% | 36,229 | 48,039,843 |
| 2024-11-28 | 13.21 | 13.53 | 13.09 | 13.13 | -1.28% | 42,065 | 56,044,194 |
| 2024-11-27 | 12.75 | 13.44 | 12.27 | 13.3 | +4.23% | 61,421 | 78,770,499 |
| 2024-11-26 | 13.1 | 13.15 | 12.7 | 12.76 | -2.6% | 32,561 | 41,865,384 |
| 2024-11-25 | 12.9 | 13.29 | 12.75 | 13.1 | +0.77% | 33,105 | 43,248,587 |
| 2024-11-22 | 13.36 | 13.55 | 12.89 | 13 | -2.69% | 42,964 | 56,865,313 |
| 2024-11-21 | 13.64 | 13.76 | 13.19 | 13.36 | -2.05% | 38,083 | 50,940,513 |
| 2024-11-20 | 13.21 | 13.75 | 13.21 | 13.64 | +2.63% | 29,554 | 40,048,131 |
| 2024-11-19 | 13 | 13.3 | 12.82 | 13.29 | +2.47% | 28,440 | 37,171,384 |
| 2024-11-18 | 13.63 | 13.66 | 12.77 | 12.97 | -4.63% | 67,108 | 87,706,431 |
| 2024-11-15 | 13.69 | 14.21 | 13.6 | 13.6 | -1.31% | 45,145 | 62,545,563 |
| 2024-11-14 | 14 | 14.14 | 13.64 | 13.78 | -2.34% | 42,198 | 58,320,456 |
| 2024-11-13 | 14 | 14.37 | 13.79 | 14.11 | +0.43% | 43,193 | 60,605,265 |
| 2024-11-12 | 14.28 | 14.58 | 13.82 | 14.05 | -1.61% | 75,892 | 107,995,848 |
| 2024-11-11 | 13.85 | 14.48 | 13.3 | 14.28 | +1.56% | 73,463 | 102,607,660 |
| 2024-11-08 | 14.26 | 14.39 | 13.98 | 14.06 | -0.28% | 71,686 | 101,701,670 |
| 2024-11-07 | 13.7 | 14.15 | 13.6 | 14.1 | +2.62% | 73,317 | 102,233,085 |
| 2024-11-06 | 13.69 | 13.87 | 13.39 | 13.74 | +0.37% | 60,378 | 82,307,648 |
| 2024-11-05 | 13.78 | 14.03 | 13.5 | 13.69 | -0.22% | 83,428 | 114,964,109 |
| 2024-11-04 | 13.45 | 13.93 | 12.9 | 13.72 | +2.39% | 66,639 | 90,139,864 |
| 2024-11-01 | 14.23 | 14.23 | 13 | 13.4 | -6.16% | 91,373 | 123,236,745 |
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：