股票概览
13.9
+3.12%
+0.42
13.48
开盘价
14.24
最高价
13.3
最低价
134,947
成交量
数据更新至: 2024-11-29
技术指标
13.46
MA5 (5日均线)
13.44
MA10 (10日均线)
13.93
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 | 13.48 | 14.24 | 13.3 | 13.9 | +3.12% | 134,947 | 186,451,218 |
| 2024-11-28 | 13.71 | 14.16 | 13.43 | 13.48 | -1.61% | 130,303 | 179,502,576 |
| 2024-11-27 | 12.81 | 13.72 | 12.4 | 13.7 | +5.63% | 119,625 | 156,837,755 |
| 2024-11-26 | 13.19 | 13.46 | 12.92 | 12.97 | -1.97% | 67,217 | 88,622,485 |
| 2024-11-25 | 13.4 | 13.4 | 12.82 | 13.23 | +1.53% | 86,273 | 112,701,523 |
| 2024-11-22 | 13.78 | 14 | 13 | 13.03 | -5.58% | 112,105 | 152,411,715 |
| 2024-11-21 | 13.75 | 13.92 | 13.54 | 13.8 | -0.22% | 101,416 | 139,307,451 |
| 2024-11-20 | 13.36 | 14.03 | 13.35 | 13.83 | +2.75% | 128,162 | 175,707,390 |
| 2024-11-19 | 13.01 | 13.54 | 12.77 | 13.46 | +3.86% | 130,208 | 170,450,764 |
| 2024-11-18 | 14.23 | 14.35 | 12.74 | 12.96 | -8.73% | 187,287 | 246,150,350 |
| 2024-11-15 | 14.63 | 15.11 | 14.16 | 14.2 | -3.6% | 183,695 | 271,165,562 |
| 2024-11-14 | 14.99 | 15.6 | 14.7 | 14.73 | -2.32% | 209,846 | 317,167,186 |
| 2024-11-13 | 14.68 | 15.09 | 14.36 | 15.08 | +3.43% | 188,223 | 278,072,112 |
| 2024-11-12 | 15.2 | 15.32 | 14.36 | 14.58 | -3.44% | 196,077 | 290,708,677 |
| 2024-11-11 | 14.51 | 15.18 | 14.39 | 15.1 | +4.5% | 234,402 | 348,972,632 |
| 2024-11-08 | 14.49 | 14.84 | 14.3 | 14.45 | +0.42% | 200,920 | 292,624,579 |
| 2024-11-07 | 13.87 | 14.39 | 13.72 | 14.39 | +2.79% | 164,572 | 233,156,578 |
| 2024-11-06 | 14.18 | 14.49 | 13.95 | 14 | -1.41% | 172,129 | 244,527,004 |
| 2024-11-05 | 13.48 | 14.58 | 13.4 | 14.2 | +5.42% | 187,553 | 262,431,880 |
| 2024-11-04 | 12.99 | 13.6 | 12.91 | 13.47 | +3.78% | 128,231 | 170,118,975 |
| 2024-11-01 | 14.72 | 14.86 | 12.91 | 12.98 | -13.93% | 273,599 | 379,247,732 |
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：