股票概览
14.63
+5.71%
+0.79
13.45
开盘价
15.3
最高价
13.45
最低价
516,335
成交量
数据更新至: 2024-11-29
技术指标
13.62
MA5 (5日均线)
13.35
MA10 (10日均线)
14.41
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 | 13.45 | 15.3 | 13.45 | 14.63 | +5.71% | 516,335 | 749,421,441 |
| 2024-11-28 | 13.56 | 13.97 | 13.35 | 13.84 | +3.59% | 321,240 | 441,210,125 |
| 2024-11-27 | 12.95 | 13.41 | 12.42 | 13.36 | +1.98% | 230,217 | 299,088,341 |
| 2024-11-26 | 12.9 | 13.58 | 12.81 | 13.1 | -0.68% | 256,622 | 336,492,523 |
| 2024-11-25 | 12.59 | 13.77 | 12.37 | 13.19 | +5.18% | 338,215 | 442,045,192 |
| 2024-11-22 | 13.13 | 13.3 | 12.53 | 12.54 | -5.43% | 269,217 | 346,359,606 |
| 2024-11-21 | 13.55 | 13.66 | 13.1 | 13.26 | -2.71% | 262,411 | 350,960,816 |
| 2024-11-20 | 13.3 | 14.29 | 13.1 | 13.63 | +2.02% | 313,807 | 428,861,034 |
| 2024-11-19 | 12.86 | 13.37 | 12.45 | 13.36 | +6.54% | 273,932 | 352,372,805 |
| 2024-11-18 | 14.06 | 14.06 | 12.43 | 12.54 | -11.69% | 384,480 | 497,950,299 |
| 2024-11-15 | 15.29 | 15.7 | 14.02 | 14.2 | -9.15% | 403,386 | 600,684,174 |
| 2024-11-14 | 15.56 | 16.28 | 15.31 | 15.63 | -0.76% | 398,732 | 634,828,036 |
| 2024-11-13 | 15.9 | 16.1 | 15.36 | 15.75 | -2.48% | 315,934 | 496,488,590 |
| 2024-11-12 | 15.7 | 16.38 | 15.32 | 16.15 | +2.22% | 552,756 | 876,542,700 |
| 2024-11-11 | 15.46 | 16.23 | 15.46 | 15.8 | -0.69% | 531,914 | 843,433,617 |
| 2024-11-08 | 17 | 17.3 | 15.8 | 15.91 | -8.25% | 892,853 | 1,465,373,077 |
| 2024-11-07 | 15.7 | 18.68 | 15.16 | 17.34 | -0.4% | 1,381,247 | 2,255,031,906 |
| 2024-11-06 | 17.41 | 17.41 | 16.25 | 17.41 | +19.99% | 1,179,443 | 2,047,438,993 |
| 2024-11-05 | 12.14 | 14.51 | 11.99 | 14.51 | +20.02% | 534,038 | 737,389,232 |
| 2024-11-04 | 11.6 | 12.11 | 11.4 | 12.09 | +1.6% | 320,425 | 374,801,542 |
| 2024-11-01 | 13.75 | 13.84 | 11.87 | 11.9 | -13.77% | 562,658 | 699,221,507 |
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：