股票概览
14.12
+6.09%
+0.81
13.47
开盘价
14.25
最高价
13.26
最低价
122,433
成交量
数据更新至: 2024-11-29
技术指标
13.33
MA5 (5日均线)
13.22
MA10 (10日均线)
13.71
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 | 13.47 | 14.25 | 13.26 | 14.12 | +6.09% | 122,433 | 170,757,847 |
| 2024-11-28 | 13.2 | 13.88 | 13.13 | 13.31 | +1.84% | 82,574 | 111,510,994 |
| 2024-11-27 | 12.82 | 13.14 | 12.13 | 13.07 | +1.87% | 60,695 | 76,241,123 |
| 2024-11-26 | 13.2 | 13.5 | 12.8 | 12.83 | -3.53% | 52,933 | 69,458,151 |
| 2024-11-25 | 13.1 | 13.39 | 12.71 | 13.3 | +1.99% | 59,538 | 77,823,817 |
| 2024-11-22 | 13.36 | 13.95 | 12.99 | 13.04 | -2.98% | 80,087 | 108,736,892 |
| 2024-11-21 | 13.35 | 13.64 | 13.06 | 13.44 | 0% | 58,310 | 78,310,454 |
| 2024-11-20 | 13.05 | 13.6 | 13.05 | 13.44 | +3.07% | 69,735 | 92,965,180 |
| 2024-11-19 | 12.62 | 13.07 | 12.43 | 13.04 | +3.66% | 60,867 | 77,522,485 |
| 2024-11-18 | 14.24 | 14.31 | 12.46 | 12.58 | -11.16% | 96,750 | 126,321,515 |
| 2024-11-15 | 14.61 | 15.03 | 14.1 | 14.16 | -3.08% | 73,082 | 106,559,798 |
| 2024-11-14 | 15.25 | 15.7 | 14.47 | 14.61 | -4.13% | 74,052 | 111,105,024 |
| 2024-11-13 | 15.12 | 15.47 | 14.71 | 15.24 | -0.26% | 109,173 | 164,492,249 |
| 2024-11-12 | 15.55 | 15.58 | 14.71 | 15.28 | -1.23% | 186,433 | 280,807,630 |
| 2024-11-11 | 13.3 | 15.7 | 13.3 | 15.47 | +12.76% | 217,630 | 315,614,165 |
| 2024-11-08 | 14.87 | 14.98 | 13.69 | 13.72 | -2.76% | 125,498 | 176,816,140 |
| 2024-11-07 | 13.68 | 14.17 | 13.58 | 14.11 | -0.91% | 116,890 | 162,711,573 |
| 2024-11-06 | 12.8 | 14.66 | 12.8 | 14.24 | +11.34% | 201,952 | 281,926,367 |
| 2024-11-05 | 12.43 | 12.88 | 12.26 | 12.79 | +2.81% | 79,253 | 100,103,397 |
| 2024-11-04 | 12.23 | 12.45 | 11.96 | 12.44 | +1.97% | 59,045 | 72,412,559 |
| 2024-11-01 | 13.17 | 13.4 | 12.2 | 12.2 | -9.09% | 123,138 | 155,886,781 |
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：