股票概览
13.93
0%
0
13.99
开盘价
14.64
最高价
13.76
最低价
35,404
成交量
数据更新至: 2024-11-29
技术指标
13.60
MA5 (5日均线)
13.39
MA10 (10日均线)
13.42
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 | 13.99 | 14.64 | 13.76 | 13.93 | 0% | 35,404 | 49,822,148 |
| 2024-11-28 | 13.36 | 14.1 | 13.31 | 13.93 | +4.27% | 30,043 | 41,387,200 |
| 2024-11-27 | 13.29 | 13.54 | 12.91 | 13.36 | +0.6% | 13,615 | 17,919,995 |
| 2024-11-26 | 13.44 | 13.57 | 13.09 | 13.28 | -1.63% | 11,944 | 15,961,839 |
| 2024-11-25 | 12.9 | 13.57 | 12.9 | 13.5 | +4.25% | 16,857 | 22,455,380 |
| 2024-11-22 | 13.57 | 13.76 | 12.93 | 12.95 | -4.57% | 19,391 | 25,761,391 |
| 2024-11-21 | 13.49 | 13.65 | 13.27 | 13.57 | +0.74% | 15,859 | 21,478,487 |
| 2024-11-20 | 13.04 | 13.49 | 13.04 | 13.47 | +3.3% | 21,933 | 29,271,714 |
| 2024-11-19 | 12.88 | 13.05 | 12.66 | 13.04 | +1.72% | 18,343 | 23,644,091 |
| 2024-11-18 | 13.23 | 13.44 | 12.69 | 12.82 | -3.1% | 24,612 | 31,831,016 |
| 2024-11-15 | 13.74 | 13.9 | 13.18 | 13.23 | -4.2% | 29,769 | 40,257,750 |
| 2024-11-14 | 14 | 14.65 | 13.72 | 13.81 | -1.43% | 47,041 | 66,414,075 |
| 2024-11-13 | 14.27 | 14.3 | 13.69 | 14.01 | -3.25% | 43,569 | 60,710,145 |
| 2024-11-12 | 13.62 | 14.85 | 13.51 | 14.48 | +6.78% | 78,847 | 111,885,388 |
| 2024-11-11 | 13.01 | 13.62 | 13 | 13.56 | +3.2% | 29,604 | 39,615,739 |
| 2024-11-08 | 13.39 | 13.5 | 13.07 | 13.14 | -1.87% | 31,975 | 42,441,173 |
| 2024-11-07 | 13.09 | 13.43 | 13.05 | 13.39 | +0.98% | 22,877 | 30,445,923 |
| 2024-11-06 | 12.98 | 13.8 | 12.8 | 13.26 | +2.24% | 38,326 | 50,980,465 |
| 2024-11-05 | 12.71 | 12.98 | 12.63 | 12.97 | +2.05% | 24,855 | 31,822,282 |
| 2024-11-04 | 12.51 | 12.79 | 12.41 | 12.71 | +1.6% | 16,892 | 21,327,038 |
| 2024-11-01 | 13.2 | 13.2 | 12.51 | 12.51 | -2.72% | 42,088 | 53,650,097 |
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：