股票概览
13.56
+1.27%
+0.17
13.39
开盘价
13.64
最高价
13.15
最低价
9,089
成交量
数据更新至: 2024-11-29
技术指标
13.27
MA5 (5日均线)
13.28
MA10 (10日均线)
13.32
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 | 13.39 | 13.64 | 13.15 | 13.56 | +1.27% | 9,089 | 12,247,273 |
| 2024-11-28 | 13.24 | 13.45 | 13.21 | 13.39 | +1.13% | 7,811 | 10,437,986 |
| 2024-11-27 | 12.91 | 13.25 | 12.53 | 13.24 | +1.69% | 9,531 | 12,263,310 |
| 2024-11-26 | 13.24 | 13.35 | 12.96 | 13.02 | -1.06% | 6,521 | 8,566,894 |
| 2024-11-25 | 12.97 | 13.25 | 12.9 | 13.16 | +2.49% | 9,537 | 12,458,248 |
| 2024-11-22 | 13.65 | 13.65 | 12.76 | 12.84 | -5.45% | 11,342 | 14,942,945 |
| 2024-11-21 | 13.64 | 13.7 | 13.39 | 13.58 | +0.52% | 6,963 | 9,437,099 |
| 2024-11-20 | 13.35 | 13.64 | 13.2 | 13.51 | +1.2% | 8,997 | 12,098,898 |
| 2024-11-19 | 13.31 | 13.35 | 12.97 | 13.35 | +1.52% | 7,783 | 10,240,826 |
| 2024-11-18 | 13.34 | 13.47 | 12.88 | 13.15 | -1.42% | 11,516 | 15,152,509 |
| 2024-11-15 | 13.53 | 13.72 | 13.13 | 13.34 | -1.4% | 8,773 | 11,827,071 |
| 2024-11-14 | 14.18 | 14.2 | 13.53 | 13.53 | -4.52% | 14,787 | 20,301,917 |
| 2024-11-13 | 14 | 14.45 | 13.75 | 14.17 | +2.83% | 16,041 | 22,596,563 |
| 2024-11-12 | 13.97 | 14.28 | 13.62 | 13.78 | +0.22% | 30,976 | 43,660,942 |
| 2024-11-11 | 13.25 | 13.76 | 13.03 | 13.75 | +4.64% | 18,502 | 24,959,531 |
| 2024-11-08 | 13.36 | 13.36 | 13.05 | 13.14 | -0.53% | 9,721 | 12,803,354 |
| 2024-11-07 | 12.92 | 13.26 | 12.66 | 13.21 | +2.24% | 15,525 | 20,306,346 |
| 2024-11-06 | 12.96 | 13.12 | 12.77 | 12.92 | -0.31% | 14,231 | 18,441,037 |
| 2024-11-05 | 12.74 | 12.99 | 12.72 | 12.96 | +1.73% | 9,814 | 12,653,535 |
| 2024-11-04 | 12.38 | 12.85 | 12.29 | 12.74 | +3.33% | 9,516 | 11,997,140 |
| 2024-11-01 | 12.87 | 13.13 | 12.26 | 12.33 | -4.2% | 11,251 | 14,228,800 |
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：