股票概览
13.74
+0.88%
+0.12
13.6
开盘价
13.92
最高价
13.35
最低价
190,835
成交量
数据更新至: 2024-11-29
技术指标
13.71
MA5 (5日均线)
14.18
MA10 (10日均线)
15.47
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 | 13.6 | 13.92 | 13.35 | 13.74 | +0.88% | 190,835 | 260,534,083 |
| 2024-11-28 | 13.81 | 14.05 | 13.47 | 13.62 | -1.3% | 188,926 | 259,437,513 |
| 2024-11-27 | 13.48 | 13.81 | 13.09 | 13.8 | +2.83% | 207,742 | 279,965,145 |
| 2024-11-26 | 13.88 | 14.1 | 13.37 | 13.42 | -4.01% | 187,728 | 256,603,992 |
| 2024-11-25 | 14.01 | 14.17 | 13.59 | 13.98 | -1.41% | 209,632 | 290,205,125 |
| 2024-11-22 | 14.81 | 15.2 | 14.12 | 14.18 | -5.34% | 302,839 | 445,333,593 |
| 2024-11-21 | 15.3 | 15.75 | 14.81 | 14.98 | -4.16% | 387,660 | 588,365,769 |
| 2024-11-20 | 14.29 | 15.68 | 14.15 | 15.63 | +8.02% | 606,258 | 905,559,128 |
| 2024-11-19 | 13.88 | 14.47 | 13.86 | 14.47 | +3.51% | 275,448 | 390,384,746 |
| 2024-11-18 | 14.5 | 14.63 | 13.7 | 13.98 | -1.2% | 309,874 | 435,678,609 |
| 2024-11-15 | 15.2 | 15.4 | 14.1 | 14.15 | -7.82% | 475,443 | 696,792,388 |
| 2024-11-14 | 15.57 | 16.16 | 15.3 | 15.35 | -2.29% | 393,694 | 619,491,025 |
| 2024-11-13 | 16 | 16.15 | 15.1 | 15.71 | -2.96% | 456,702 | 708,624,782 |
| 2024-11-12 | 17 | 17.11 | 15.84 | 16.19 | -6.9% | 723,410 | 1,192,860,029 |
| 2024-11-11 | 17.7 | 18.5 | 17.18 | 17.39 | -0.06% | 809,712 | 1,441,130,938 |
| 2024-11-08 | 16.66 | 18.01 | 16.3 | 17.4 | +3.57% | 866,861 | 1,478,879,785 |
| 2024-11-07 | 17 | 18.33 | 16.21 | 16.8 | -4.6% | 958,773 | 1,643,972,894 |
| 2024-11-06 | 19.66 | 20.78 | 17.3 | 17.61 | -9.88% | 1,336,968 | 2,531,774,771 |
| 2024-11-05 | 20.78 | 20.78 | 18.23 | 19.54 | +12.43% | 1,367,191 | 2,680,033,506 |
| 2024-11-04 | 17.38 | 17.38 | 17.38 | 17.38 | +20.03% | 47,035 | 81,747,212 |
| 2024-11-01 | 14.48 | 14.48 | 14.48 | 14.48 | +19.97% | 20,561 | 29,772,675 |
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：