股票概览
14.23
+7.88%
+1.04
13.35
开盘价
14.49
最高价
13.16
最低价
1,621,724
成交量
数据更新至: 2024-11-29
技术指标
12.88
MA5 (5日均线)
12.60
MA10 (10日均线)
12.21
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 | 13.35 | 14.49 | 13.16 | 14.23 | +7.88% | 1,621,724 | 2,262,319,115 |
| 2024-11-28 | 12.92 | 13.7 | 12.81 | 13.19 | +2.41% | 1,336,382 | 1,772,858,826 |
| 2024-11-27 | 12.1 | 12.99 | 11.99 | 12.88 | +8.05% | 1,144,930 | 1,436,730,385 |
| 2024-11-26 | 12.04 | 12.35 | 11.9 | 11.92 | -1.97% | 567,586 | 686,124,443 |
| 2024-11-25 | 12.37 | 12.49 | 11.94 | 12.16 | -2.88% | 760,257 | 920,803,722 |
| 2024-11-22 | 13 | 13.15 | 12.46 | 12.52 | -4.86% | 1,081,679 | 1,383,642,078 |
| 2024-11-21 | 12.66 | 13.25 | 12.3 | 13.16 | +3.3% | 1,501,645 | 1,928,263,055 |
| 2024-11-20 | 11.76 | 12.94 | 11.73 | 12.74 | +8.33% | 1,860,426 | 2,351,140,373 |
| 2024-11-19 | 11.45 | 11.86 | 11.4 | 11.76 | +2.71% | 518,277 | 602,135,333 |
| 2024-11-18 | 11.51 | 11.71 | 11.28 | 11.45 | -0.52% | 534,658 | 613,960,275 |
| 2024-11-15 | 11.78 | 12.06 | 11.47 | 11.51 | -2.54% | 614,760 | 720,030,238 |
| 2024-11-14 | 12.11 | 12.22 | 11.78 | 11.81 | -2.48% | 502,721 | 602,431,559 |
| 2024-11-13 | 12.03 | 12.26 | 11.89 | 12.11 | 0% | 512,574 | 617,014,263 |
| 2024-11-12 | 12.59 | 12.6 | 12 | 12.11 | -3.58% | 967,141 | 1,182,999,927 |
| 2024-11-11 | 12.34 | 12.7 | 12.17 | 12.56 | 0% | 985,300 | 1,216,248,892 |
| 2024-11-08 | 12.3 | 13 | 12.08 | 12.56 | +2.95% | 1,596,357 | 2,007,952,252 |
| 2024-11-07 | 11.52 | 12.32 | 11.31 | 12.2 | +4.72% | 1,491,144 | 1,758,795,892 |
| 2024-11-06 | 11.35 | 12.13 | 11.33 | 11.65 | +3.37% | 1,761,426 | 2,070,107,445 |
| 2024-11-05 | 10.56 | 11.3 | 10.53 | 11.27 | +8.16% | 1,743,244 | 1,910,218,060 |
| 2024-11-04 | 10.4 | 10.55 | 10.27 | 10.42 | -0.1% | 815,306 | 844,762,878 |
| 2024-11-01 | 10.6 | 10.75 | 10.33 | 10.43 | -2.16% | 858,454 | 901,863,429 |
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：