股票概览
13.38
+0.9%
+0.12
13.16
开盘价
13.42
最高价
13.1
最低价
26,223
成交量
数据更新至: 2024-11-29
技术指标
13.19
MA5 (5日均线)
13.23
MA10 (10日均线)
13.21
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 | 13.16 | 13.42 | 13.1 | 13.38 | +0.9% | 26,223 | 34,890,634 |
| 2024-11-28 | 13.09 | 13.3 | 13.03 | 13.26 | +1.61% | 23,020 | 30,419,824 |
| 2024-11-27 | 13.04 | 13.1 | 12.75 | 13.05 | -0.23% | 20,252 | 26,101,020 |
| 2024-11-26 | 13.15 | 13.29 | 13.02 | 13.08 | -0.91% | 16,204 | 21,275,838 |
| 2024-11-25 | 13.06 | 13.25 | 12.91 | 13.2 | +1.15% | 22,410 | 29,335,045 |
| 2024-11-22 | 13.64 | 13.7 | 13.05 | 13.05 | -5.37% | 40,326 | 54,080,728 |
| 2024-11-21 | 13.32 | 13.79 | 13.3 | 13.79 | +3.37% | 59,868 | 81,530,156 |
| 2024-11-20 | 13.12 | 13.34 | 13.05 | 13.34 | +1.68% | 22,545 | 29,902,478 |
| 2024-11-19 | 13.08 | 13.13 | 12.82 | 13.12 | +0.85% | 21,190 | 27,485,517 |
| 2024-11-18 | 13.08 | 13.33 | 12.74 | 13.01 | +0.54% | 29,063 | 38,037,875 |
| 2024-11-15 | 13.03 | 13.3 | 12.93 | 12.94 | -1.45% | 21,181 | 27,833,335 |
| 2024-11-14 | 13.5 | 13.66 | 13.1 | 13.13 | -3.31% | 25,651 | 34,264,654 |
| 2024-11-13 | 13.24 | 13.8 | 13.09 | 13.58 | +1.88% | 42,091 | 56,510,729 |
| 2024-11-12 | 13.42 | 13.56 | 13.21 | 13.33 | -0.6% | 38,747 | 52,052,536 |
| 2024-11-11 | 13.2 | 13.46 | 13.13 | 13.41 | +1.36% | 31,695 | 42,088,068 |
| 2024-11-08 | 13.5 | 13.56 | 13.16 | 13.23 | -0.97% | 31,633 | 41,926,168 |
| 2024-11-07 | 12.92 | 13.36 | 12.92 | 13.36 | +2.45% | 37,010 | 48,895,563 |
| 2024-11-06 | 13.1 | 13.3 | 12.92 | 13.04 | 0% | 25,277 | 33,019,756 |
| 2024-11-05 | 12.8 | 13.04 | 12.75 | 13.04 | +1.72% | 26,251 | 33,963,202 |
| 2024-11-04 | 12.74 | 12.86 | 12.58 | 12.82 | +0.23% | 25,263 | 32,224,645 |
| 2024-11-01 | 12.98 | 13.56 | 12.78 | 12.79 | -1.84% | 39,959 | 52,285,607 |
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：