股票概览
13.56
+1.19%
+0.16
13.25
开盘价
13.71
最高价
13.24
最低价
71,977
成交量
数据更新至: 2024-11-29
技术指标
13.20
MA5 (5日均线)
13.00
MA10 (10日均线)
12.85
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 | 13.25 | 13.71 | 13.24 | 13.56 | +1.19% | 71,977 | 97,410,110 |
| 2024-11-28 | 13.15 | 13.68 | 13.08 | 13.4 | +1.9% | 80,199 | 107,232,066 |
| 2024-11-27 | 12.85 | 13.15 | 12.46 | 13.15 | +1.94% | 44,189 | 56,679,814 |
| 2024-11-26 | 12.98 | 13.12 | 12.84 | 12.9 | -0.54% | 33,982 | 44,180,804 |
| 2024-11-25 | 12.68 | 13.01 | 12.6 | 12.97 | +3.59% | 43,710 | 56,312,202 |
| 2024-11-22 | 13.25 | 13.25 | 12.49 | 12.52 | -4.65% | 44,497 | 57,190,539 |
| 2024-11-21 | 13.04 | 13.14 | 12.91 | 13.13 | +0.77% | 44,679 | 58,345,572 |
| 2024-11-20 | 12.83 | 13.04 | 12.76 | 13.03 | +1.56% | 45,989 | 59,663,320 |
| 2024-11-19 | 12.61 | 12.88 | 12.39 | 12.83 | +2.8% | 27,402 | 34,599,887 |
| 2024-11-18 | 12.66 | 13.33 | 12.33 | 12.48 | -1.03% | 46,051 | 58,385,837 |
| 2024-11-15 | 12.71 | 12.99 | 12.61 | 12.61 | -0.71% | 37,286 | 47,739,713 |
| 2024-11-14 | 13.16 | 13.24 | 12.7 | 12.7 | -3.42% | 40,185 | 51,861,638 |
| 2024-11-13 | 12.96 | 13.15 | 12.61 | 13.15 | +1.7% | 43,289 | 55,957,568 |
| 2024-11-12 | 12.92 | 13.14 | 12.71 | 12.93 | +0.15% | 51,169 | 66,327,427 |
| 2024-11-11 | 12.7 | 12.91 | 12.65 | 12.91 | +1.33% | 33,867 | 43,306,796 |
| 2024-11-08 | 12.92 | 13.04 | 12.54 | 12.74 | -1.39% | 52,233 | 66,526,818 |
| 2024-11-07 | 12.5 | 12.95 | 12.4 | 12.92 | +1.89% | 60,247 | 77,229,298 |
| 2024-11-06 | 12.8 | 13.38 | 12.45 | 12.68 | +2.34% | 99,342 | 128,285,177 |
| 2024-11-05 | 12.15 | 12.63 | 12.02 | 12.39 | +2.82% | 51,901 | 63,883,445 |
| 2024-11-04 | 11.83 | 12.06 | 11.6 | 12.05 | +2.82% | 23,740 | 28,252,655 |
| 2024-11-01 | 12.13 | 12.24 | 11.66 | 11.72 | -4.48% | 47,158 | 55,784,368 |
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：