股票概览
14.65
+5.47%
+0.76
13.73
开盘价
14.96
最高价
13.73
最低价
435,482
成交量
数据更新至: 2024-11-29
技术指标
13.34
MA5 (5日均线)
13.20
MA10 (10日均线)
13.34
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 | 13.73 | 14.96 | 13.73 | 14.65 | +5.47% | 435,482 | 623,427,729 |
| 2024-11-28 | 12.83 | 15 | 12.74 | 13.89 | +8.18% | 377,033 | 528,998,600 |
| 2024-11-27 | 12.54 | 12.85 | 12.24 | 12.84 | +1.82% | 80,307 | 100,515,962 |
| 2024-11-26 | 12.71 | 12.92 | 12.52 | 12.61 | -0.71% | 61,964 | 78,749,499 |
| 2024-11-25 | 12.6 | 12.79 | 12.47 | 12.7 | +1.2% | 73,523 | 92,818,482 |
| 2024-11-22 | 13.24 | 13.24 | 12.54 | 12.55 | -5.43% | 110,730 | 142,742,056 |
| 2024-11-21 | 13.36 | 13.51 | 13.1 | 13.27 | -1.12% | 84,303 | 112,056,777 |
| 2024-11-20 | 13.19 | 13.43 | 13.11 | 13.42 | +2.05% | 89,503 | 119,039,295 |
| 2024-11-19 | 12.95 | 13.16 | 12.77 | 13.15 | +2.18% | 78,648 | 102,252,039 |
| 2024-11-18 | 13.16 | 13.27 | 12.79 | 12.87 | -2.28% | 88,100 | 114,412,390 |
| 2024-11-15 | 13.4 | 13.55 | 13.15 | 13.17 | -2.15% | 95,872 | 127,938,166 |
| 2024-11-14 | 13.95 | 13.99 | 13.45 | 13.46 | -3.65% | 99,409 | 135,823,626 |
| 2024-11-13 | 14 | 14.37 | 13.76 | 13.97 | -0.92% | 136,236 | 190,960,775 |
| 2024-11-12 | 14.2 | 14.61 | 13.92 | 14.1 | -0.21% | 196,383 | 281,082,892 |
| 2024-11-11 | 13.61 | 14.15 | 13.61 | 14.13 | +3.29% | 163,003 | 226,915,289 |
| 2024-11-08 | 13.71 | 14.07 | 13.58 | 13.68 | +1.11% | 188,526 | 259,784,146 |
| 2024-11-07 | 12.95 | 13.53 | 12.9 | 13.53 | +3.92% | 155,274 | 206,480,760 |
| 2024-11-06 | 13.2 | 13.31 | 12.91 | 13.02 | -0.76% | 144,377 | 189,129,902 |
| 2024-11-05 | 12.76 | 13.17 | 12.5 | 13.12 | +3.55% | 155,809 | 202,499,277 |
| 2024-11-04 | 12.41 | 12.68 | 12.4 | 12.67 | +2.1% | 58,155 | 73,257,013 |
| 2024-11-01 | 12.72 | 12.79 | 12.36 | 12.41 | -3.05% | 100,141 | 125,600,671 |
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：