股票概览
13.68
+1.11%
+0.15
13.53
开盘价
13.76
最高价
13.31
最低价
10,820
成交量
数据更新至: 2024-11-29
技术指标
13.38
MA5 (5日均线)
13.18
MA10 (10日均线)
13.20
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 | 13.53 | 13.76 | 13.31 | 13.68 | +1.11% | 10,820 | 14,682,854 |
| 2024-11-28 | 13.19 | 13.65 | 13.14 | 13.53 | +2.73% | 11,528 | 15,502,455 |
| 2024-11-27 | 13.16 | 13.19 | 12.53 | 13.17 | +0.3% | 10,452 | 13,432,602 |
| 2024-11-26 | 13.23 | 13.4 | 13.04 | 13.13 | -2.01% | 9,505 | 12,572,320 |
| 2024-11-25 | 12.66 | 13.4 | 12.66 | 13.4 | +5.85% | 16,555 | 21,759,390 |
| 2024-11-22 | 13.41 | 13.49 | 12.66 | 12.66 | -6.08% | 13,291 | 17,436,236 |
| 2024-11-21 | 13.21 | 13.54 | 13.13 | 13.48 | +1.81% | 10,091 | 13,526,498 |
| 2024-11-20 | 12.91 | 13.29 | 12.7 | 13.24 | +2.95% | 12,208 | 15,991,896 |
| 2024-11-19 | 12.65 | 12.93 | 12.5 | 12.86 | +1.66% | 11,337 | 14,422,933 |
| 2024-11-18 | 13.02 | 13.03 | 12.52 | 12.65 | -1.71% | 15,793 | 20,136,332 |
| 2024-11-15 | 12.98 | 13.3 | 12.8 | 12.87 | -1.15% | 11,578 | 15,183,487 |
| 2024-11-14 | 13.41 | 13.48 | 12.94 | 13.02 | -3.91% | 14,647 | 19,347,738 |
| 2024-11-13 | 13.66 | 13.99 | 13.16 | 13.55 | -1.17% | 21,117 | 28,381,547 |
| 2024-11-12 | 13.97 | 14.11 | 13.51 | 13.71 | -1.51% | 19,168 | 26,566,580 |
| 2024-11-11 | 13.4 | 13.96 | 13.3 | 13.92 | +4.35% | 18,060 | 24,538,272 |
| 2024-11-08 | 13.51 | 13.55 | 13.12 | 13.34 | -1.04% | 14,845 | 19,834,811 |
| 2024-11-07 | 13.03 | 13.49 | 13.01 | 13.48 | +3.45% | 12,005 | 15,992,568 |
| 2024-11-06 | 12.82 | 13.25 | 12.76 | 13.03 | +1.32% | 10,404 | 13,526,821 |
| 2024-11-05 | 12.37 | 12.89 | 12.35 | 12.86 | +3.29% | 14,639 | 18,526,863 |
| 2024-11-04 | 12.45 | 12.56 | 11.92 | 12.45 | +1.55% | 17,265 | 21,122,434 |
| 2024-11-01 | 12.7 | 13.55 | 12.21 | 12.26 | -0.57% | 32,193 | 41,697,036 |
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：