股票概览
12.61
-8.95%
-1.24
13.26
开盘价
13.48
最高价
12.18
最低价
398,251
成交量
数据更新至: 2024-11-29
技术指标
13.03
MA5 (5日均线)
11.46
MA10 (10日均线)
10.49
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 | 13.26 | 13.48 | 12.18 | 12.61 | -8.95% | 398,251 | 508,956,327 |
| 2024-11-28 | 14 | 15.66 | 13.67 | 13.85 | -4.68% | 550,116 | 801,470,151 |
| 2024-11-27 | 12.8 | 15.7 | 12.05 | 14.53 | +10.16% | 640,290 | 874,664,571 |
| 2024-11-26 | 11.5 | 13.19 | 11.25 | 13.19 | +20.02% | 335,160 | 421,178,426 |
| 2024-11-25 | 10.44 | 11.18 | 9.96 | 10.99 | +5.98% | 256,409 | 272,781,077 |
| 2024-11-22 | 10.3 | 10.99 | 10.17 | 10.37 | +0.68% | 191,857 | 203,701,456 |
| 2024-11-21 | 9.99 | 10.8 | 9.99 | 10.3 | +2.9% | 168,792 | 174,444,800 |
| 2024-11-20 | 9.43 | 10.06 | 9.42 | 10.01 | +6.04% | 128,807 | 126,756,267 |
| 2024-11-19 | 9.31 | 9.44 | 9.2 | 9.44 | +1.4% | 37,842 | 35,234,644 |
| 2024-11-18 | 9.43 | 9.59 | 9.1 | 9.31 | -0.85% | 50,020 | 46,749,491 |
| 2024-11-15 | 9.35 | 9.62 | 9.35 | 9.39 | 0% | 49,650 | 47,266,265 |
| 2024-11-14 | 9.75 | 9.79 | 9.34 | 9.39 | -3.79% | 48,138 | 46,041,716 |
| 2024-11-13 | 9.68 | 9.82 | 9.5 | 9.76 | +0.72% | 44,665 | 43,180,333 |
| 2024-11-12 | 9.75 | 9.94 | 9.59 | 9.69 | -0.21% | 69,748 | 68,102,168 |
| 2024-11-11 | 9.58 | 9.78 | 9.46 | 9.71 | +1.36% | 59,582 | 57,437,073 |
| 2024-11-08 | 9.71 | 9.83 | 9.52 | 9.58 | -1.24% | 65,430 | 63,127,819 |
| 2024-11-07 | 9.48 | 9.77 | 9.38 | 9.7 | +1.25% | 80,383 | 77,163,639 |
| 2024-11-06 | 9.35 | 9.98 | 9.33 | 9.58 | +2.68% | 110,069 | 105,892,449 |
| 2024-11-05 | 9.16 | 9.35 | 9.13 | 9.33 | +1.86% | 53,979 | 49,930,538 |
| 2024-11-04 | 9.03 | 9.18 | 8.91 | 9.16 | +1.66% | 36,169 | 32,783,565 |
| 2024-11-01 | 9.28 | 9.56 | 9 | 9.01 | -3.33% | 66,279 | 61,043,671 |
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：