股票概览
14.2
+2.53%
+0.35
13.57
开盘价
14.26
最高价
13.42
最低价
462,271
成交量
数据更新至: 2024-11-29
技术指标
13.64
MA5 (5日均线)
13.37
MA10 (10日均线)
13.39
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 | 13.57 | 14.26 | 13.42 | 14.2 | +2.53% | 462,271 | 643,147,769 |
| 2024-11-28 | 13.39 | 14.43 | 13.29 | 13.85 | +3.44% | 502,844 | 701,870,146 |
| 2024-11-27 | 12.9 | 13.42 | 12.5 | 13.39 | +2.45% | 234,971 | 304,511,874 |
| 2024-11-26 | 13.74 | 13.86 | 13.01 | 13.07 | -4.46% | 262,169 | 350,319,880 |
| 2024-11-25 | 12.86 | 13.81 | 12.45 | 13.68 | +5.8% | 428,656 | 564,705,691 |
| 2024-11-22 | 13.28 | 13.89 | 12.88 | 12.93 | -3.15% | 352,334 | 471,960,130 |
| 2024-11-21 | 13.49 | 13.72 | 13.17 | 13.35 | -2.55% | 245,463 | 329,502,680 |
| 2024-11-20 | 13.23 | 13.97 | 13.1 | 13.7 | +1.86% | 352,685 | 480,873,793 |
| 2024-11-19 | 12.2 | 13.49 | 12.11 | 13.45 | +11.25% | 391,075 | 502,025,279 |
| 2024-11-18 | 12.92 | 13.06 | 11.85 | 12.09 | -6.06% | 281,092 | 343,851,453 |
| 2024-11-15 | 13.08 | 13.66 | 12.79 | 12.87 | -2.35% | 277,510 | 366,099,143 |
| 2024-11-14 | 13.68 | 13.78 | 13.14 | 13.18 | -4.56% | 255,255 | 342,599,345 |
| 2024-11-13 | 13.51 | 14.15 | 13.45 | 13.81 | +1.47% | 348,924 | 481,511,759 |
| 2024-11-12 | 14.35 | 14.39 | 13.5 | 13.61 | -5.81% | 518,977 | 722,254,667 |
| 2024-11-11 | 14.2 | 15.25 | 14 | 14.45 | +6.96% | 692,000 | 1,004,186,157 |
| 2024-11-08 | 13.36 | 14.5 | 13.33 | 13.51 | +2.58% | 693,797 | 963,947,349 |
| 2024-11-07 | 13.06 | 13.45 | 12.81 | 13.17 | -0.75% | 408,279 | 533,332,986 |
| 2024-11-06 | 13.24 | 13.75 | 13.08 | 13.27 | +0.23% | 552,008 | 741,039,940 |
| 2024-11-05 | 13 | 13.59 | 12.8 | 13.24 | +1.92% | 677,471 | 901,962,237 |
| 2024-11-04 | 11.5 | 13 | 11.42 | 12.99 | +12.86% | 534,375 | 664,079,532 |
| 2024-11-01 | 12.45 | 12.63 | 11.3 | 11.51 | -9.08% | 493,652 | 585,411,565 |
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：