股票概览
13.27
+0.76%
+0.1
13.11
开盘价
13.39
最高价
12.82
最低价
45,528
成交量
数据更新至: 2024-11-29
技术指标
13.15
MA5 (5日均线)
13.24
MA10 (10日均线)
13.30
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 | 13.11 | 13.39 | 12.82 | 13.27 | +0.76% | 45,528 | 59,573,493 |
| 2024-11-28 | 13.17 | 13.43 | 13.05 | 13.17 | +0.15% | 26,678 | 35,347,606 |
| 2024-11-27 | 13.08 | 13.15 | 12.77 | 13.15 | +0.84% | 23,857 | 30,877,082 |
| 2024-11-26 | 13.04 | 13.19 | 13 | 13.04 | -0.69% | 20,938 | 27,381,068 |
| 2024-11-25 | 13.03 | 13.4 | 12.9 | 13.13 | +1.08% | 41,863 | 54,974,597 |
| 2024-11-22 | 13.9 | 13.9 | 12.97 | 12.99 | -4.56% | 35,371 | 47,351,406 |
| 2024-11-21 | 13.66 | 13.68 | 13.41 | 13.61 | -0.15% | 24,623 | 33,391,892 |
| 2024-11-20 | 13.61 | 13.72 | 13.4 | 13.63 | +0.07% | 33,860 | 45,940,451 |
| 2024-11-19 | 12.96 | 13.66 | 12.8 | 13.62 | +6.57% | 50,110 | 66,461,897 |
| 2024-11-18 | 13.11 | 13.23 | 12.68 | 12.78 | -2.14% | 26,605 | 34,392,418 |
| 2024-11-15 | 13.35 | 13.46 | 13.03 | 13.06 | -1.21% | 23,949 | 31,811,289 |
| 2024-11-14 | 13.64 | 13.74 | 13.21 | 13.22 | -3.01% | 20,148 | 27,125,128 |
| 2024-11-13 | 13.6 | 13.8 | 13.38 | 13.63 | -0.07% | 25,389 | 34,441,358 |
| 2024-11-12 | 14.02 | 14.1 | 13.55 | 13.64 | -2.78% | 35,400 | 48,852,236 |
| 2024-11-11 | 13.56 | 14.14 | 13.51 | 14.03 | +3.01% | 41,201 | 57,271,331 |
| 2024-11-08 | 13.5 | 13.72 | 13.4 | 13.62 | +2.02% | 40,407 | 54,735,407 |
| 2024-11-07 | 12.9 | 13.37 | 12.9 | 13.35 | +1.52% | 33,872 | 44,686,342 |
| 2024-11-06 | 13.25 | 13.35 | 12.95 | 13.15 | +0.92% | 35,358 | 46,521,077 |
| 2024-11-05 | 12.74 | 13.18 | 12.74 | 13.03 | +1.96% | 30,522 | 39,713,878 |
| 2024-11-04 | 12.5 | 12.83 | 12.48 | 12.78 | +2.24% | 21,131 | 26,804,732 |
| 2024-11-01 | 12.8 | 13.03 | 12.4 | 12.5 | -2.87% | 29,398 | 37,473,667 |
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：