股票概览
13.5
+1.89%
+0.25
13.25
开盘价
13.73
最高价
13.05
最低价
23,577
成交量
数据更新至: 2024-11-29
技术指标
13.20
MA5 (5日均线)
13.26
MA10 (10日均线)
13.83
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 | 13.73 | 13.05 | 13.5 | +1.89% | 23,577 | 31,577,055 |
| 2024-11-28 | 13.36 | 13.55 | 13.19 | 13.25 | -0.45% | 21,662 | 28,924,147 |
| 2024-11-27 | 12.82 | 13.39 | 12.41 | 13.31 | +3.74% | 26,891 | 34,598,742 |
| 2024-11-26 | 13.1 | 13.29 | 12.8 | 12.83 | -2.06% | 16,641 | 21,622,025 |
| 2024-11-25 | 13.14 | 13.14 | 12.66 | 13.1 | +1% | 20,799 | 26,798,401 |
| 2024-11-22 | 13.49 | 13.84 | 12.93 | 12.97 | -4.49% | 30,749 | 41,418,420 |
| 2024-11-21 | 13.56 | 13.75 | 13.4 | 13.58 | -0.29% | 23,922 | 32,509,973 |
| 2024-11-20 | 13.41 | 13.86 | 13.21 | 13.62 | +0.96% | 26,312 | 35,730,634 |
| 2024-11-19 | 13.1 | 13.5 | 12.83 | 13.49 | +4.33% | 26,329 | 34,488,999 |
| 2024-11-18 | 13.94 | 14.02 | 12.81 | 12.93 | -6.51% | 42,202 | 55,772,320 |
| 2024-11-15 | 14.31 | 14.69 | 13.79 | 13.83 | -3.29% | 31,820 | 45,424,892 |
| 2024-11-14 | 14.8 | 14.98 | 14.3 | 14.3 | -4.28% | 31,192 | 45,474,725 |
| 2024-11-13 | 14.76 | 15.15 | 14.47 | 14.94 | -0.73% | 36,753 | 54,345,712 |
| 2024-11-12 | 15.82 | 15.98 | 14.75 | 15.05 | -5.58% | 78,932 | 119,542,514 |
| 2024-11-11 | 15.15 | 16.16 | 14.8 | 15.94 | +5.42% | 100,864 | 157,057,403 |
| 2024-11-08 | 14.05 | 15.97 | 13.93 | 15.12 | +8.39% | 107,486 | 158,782,653 |
| 2024-11-07 | 13.7 | 13.99 | 13.62 | 13.95 | +1.16% | 34,064 | 47,086,215 |
| 2024-11-06 | 13.77 | 14.13 | 13.51 | 13.79 | -0.07% | 48,131 | 66,444,081 |
| 2024-11-05 | 13.36 | 13.88 | 13.13 | 13.8 | +3.6% | 45,225 | 61,375,528 |
| 2024-11-04 | 12.97 | 13.35 | 12.75 | 13.32 | +3.18% | 45,762 | 59,683,813 |
| 2024-11-01 | 14.3 | 14.33 | 12.8 | 12.91 | -8.76% | 68,191 | 91,675,177 |
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：