股票概览
14.18
+1.65%
+0.23
13.93
开盘价
14.29
最高价
13.9
最低价
150,085
成交量
数据更新至: 2024-11-29
技术指标
13.76
MA5 (5日均线)
13.49
MA10 (10日均线)
13.24
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 | 13.93 | 14.29 | 13.9 | 14.18 | +1.65% | 150,085 | 212,286,360 |
| 2024-11-28 | 13.72 | 14.03 | 13.58 | 13.95 | +1.75% | 145,602 | 202,361,507 |
| 2024-11-27 | 13.61 | 13.76 | 13.45 | 13.71 | +0.81% | 129,634 | 176,943,808 |
| 2024-11-26 | 13.39 | 13.7 | 13.33 | 13.6 | +1.64% | 103,563 | 140,799,023 |
| 2024-11-25 | 13.23 | 13.59 | 13.1 | 13.38 | +1.29% | 141,773 | 190,617,345 |
| 2024-11-22 | 13.29 | 13.5 | 13.15 | 13.21 | -0.6% | 107,384 | 143,394,679 |
| 2024-11-21 | 13.17 | 13.38 | 13.15 | 13.29 | +0.53% | 97,822 | 129,972,502 |
| 2024-11-20 | 13.2 | 13.28 | 13.04 | 13.22 | +0.08% | 81,897 | 107,731,988 |
| 2024-11-19 | 13.12 | 13.26 | 13.05 | 13.21 | +0.46% | 85,348 | 112,257,589 |
| 2024-11-18 | 13.33 | 13.44 | 13.07 | 13.15 | -1.2% | 137,161 | 182,356,966 |
| 2024-11-15 | 13.07 | 13.38 | 12.98 | 13.31 | +1.84% | 255,117 | 338,366,529 |
| 2024-11-14 | 12.78 | 13.14 | 12.72 | 13.07 | +2.11% | 199,546 | 259,773,765 |
| 2024-11-13 | 12.62 | 12.91 | 12.61 | 12.8 | +1.03% | 124,128 | 158,479,236 |
| 2024-11-12 | 12.7 | 12.96 | 12.61 | 12.67 | -0.24% | 186,538 | 238,192,675 |
| 2024-11-11 | 12.97 | 12.97 | 12.69 | 12.7 | -2.08% | 151,868 | 193,657,723 |
| 2024-11-08 | 13.04 | 13.15 | 12.9 | 12.97 | -0.54% | 130,599 | 169,755,477 |
| 2024-11-07 | 12.85 | 13.05 | 12.82 | 13.04 | +1.4% | 122,975 | 159,219,508 |
| 2024-11-06 | 13.08 | 13.13 | 12.85 | 12.86 | -1.91% | 125,516 | 162,534,254 |
| 2024-11-05 | 13.24 | 13.3 | 13.05 | 13.11 | -1.21% | 151,195 | 198,153,115 |
| 2024-11-04 | 12.92 | 13.28 | 12.85 | 13.27 | +2.79% | 188,002 | 246,921,934 |
| 2024-11-01 | 12.59 | 12.98 | 12.5 | 12.91 | +2.54% | 165,862 | 212,607,931 |
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：