股票概览
14.17
+7.02%
+0.93
13.41
开盘价
14.5
最高价
13.3
最低价
678,387
成交量
数据更新至: 2024-11-29
技术指标
13.39
MA5 (5日均线)
13.25
MA10 (10日均线)
13.61
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 | 13.41 | 14.5 | 13.3 | 14.17 | +7.02% | 678,387 | 948,929,728 |
| 2024-11-28 | 13.69 | 14.03 | 13.21 | 13.24 | -4.47% | 652,205 | 885,573,521 |
| 2024-11-27 | 12.6 | 13.86 | 12.22 | 13.86 | +10% | 874,913 | 1,176,616,914 |
| 2024-11-26 | 13.23 | 13.35 | 12.55 | 12.6 | -3.74% | 369,505 | 472,124,375 |
| 2024-11-25 | 14.08 | 14.3 | 12.52 | 13.09 | -3.32% | 653,768 | 855,219,354 |
| 2024-11-22 | 14 | 14.8 | 13.45 | 13.54 | -4.65% | 900,623 | 1,268,096,690 |
| 2024-11-21 | 14 | 14.89 | 13.9 | 14.2 | +4.87% | 1,473,016 | 2,156,554,257 |
| 2024-11-20 | 12.38 | 13.54 | 12.26 | 13.54 | +9.99% | 298,395 | 392,926,050 |
| 2024-11-19 | 12 | 12.32 | 11.83 | 12.31 | +2.93% | 341,214 | 411,633,149 |
| 2024-11-18 | 13.01 | 13.07 | 11.81 | 11.96 | -8.49% | 522,230 | 641,287,989 |
| 2024-11-15 | 13.3 | 13.65 | 13.03 | 13.07 | -3.19% | 338,644 | 453,411,559 |
| 2024-11-14 | 13.91 | 14.06 | 13.4 | 13.5 | -2.88% | 390,721 | 535,521,042 |
| 2024-11-13 | 14.83 | 14.93 | 13.76 | 13.9 | -8.01% | 716,505 | 1,020,276,811 |
| 2024-11-12 | 15 | 15.98 | 14.72 | 15.11 | +1.07% | 853,563 | 1,309,495,868 |
| 2024-11-11 | 14.22 | 15.49 | 14.09 | 14.95 | +5.13% | 975,726 | 1,447,655,920 |
| 2024-11-08 | 14.14 | 14.59 | 13.87 | 14.22 | +2.01% | 756,928 | 1,075,807,441 |
| 2024-11-07 | 13.47 | 13.98 | 13.28 | 13.94 | +2.5% | 503,983 | 687,520,926 |
| 2024-11-06 | 13.88 | 14.2 | 13.3 | 13.6 | -2.09% | 633,930 | 871,487,336 |
| 2024-11-05 | 13.46 | 14.06 | 13.4 | 13.89 | +3.43% | 688,960 | 954,106,962 |
| 2024-11-04 | 13.21 | 13.6 | 13.18 | 13.43 | -0.67% | 472,570 | 630,718,623 |
| 2024-11-01 | 14.5 | 14.59 | 13.3 | 13.52 | -7.65% | 940,460 | 1,294,632,098 |
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：