股票概览
13.69
+1.71%
+0.23
13.47
开盘价
14.33
最高价
13.05
最低价
1,136,881
成交量
数据更新至: 2024-11-29
技术指标
13.18
MA5 (5日均线)
12.66
MA10 (10日均线)
12.40
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 | 13.47 | 14.33 | 13.05 | 13.69 | +1.71% | 1,136,881 | 1,562,630,017 |
| 2024-11-28 | 14.93 | 15.56 | 13.31 | 13.46 | -5.01% | 1,533,121 | 2,246,743,568 |
| 2024-11-27 | 13.18 | 14.17 | 12.88 | 14.17 | +10.02% | 1,244,772 | 1,696,823,045 |
| 2024-11-26 | 12.18 | 12.88 | 12.1 | 12.88 | +9.99% | 262,320 | 334,889,351 |
| 2024-11-25 | 11.82 | 11.99 | 11.22 | 11.71 | -1.01% | 241,864 | 279,168,865 |
| 2024-11-22 | 12.4 | 12.8 | 11.8 | 11.83 | -5.66% | 342,259 | 422,111,128 |
| 2024-11-21 | 12.67 | 12.75 | 12.31 | 12.54 | -1.8% | 397,555 | 496,437,387 |
| 2024-11-20 | 11.82 | 13 | 11.78 | 12.77 | +7.58% | 557,987 | 699,207,468 |
| 2024-11-19 | 11.43 | 11.97 | 11.43 | 11.87 | +1.28% | 203,686 | 238,840,949 |
| 2024-11-18 | 11.65 | 12.21 | 11.19 | 11.72 | +0.34% | 289,810 | 339,157,541 |
| 2024-11-15 | 11.85 | 12.16 | 11.67 | 11.68 | -1.93% | 225,311 | 268,131,846 |
| 2024-11-14 | 12.46 | 12.46 | 11.88 | 11.91 | -5.18% | 233,499 | 283,158,947 |
| 2024-11-13 | 12.36 | 12.8 | 12.14 | 12.56 | +0.88% | 344,238 | 427,708,164 |
| 2024-11-12 | 12.83 | 12.91 | 12.3 | 12.45 | -2.51% | 340,410 | 428,571,260 |
| 2024-11-11 | 12.35 | 12.97 | 12.32 | 12.77 | +3.91% | 503,924 | 637,819,584 |
| 2024-11-08 | 12.1 | 12.56 | 12.05 | 12.29 | +2.59% | 352,269 | 434,170,738 |
| 2024-11-07 | 11.74 | 12.1 | 11.72 | 11.98 | +0.5% | 210,058 | 250,299,017 |
| 2024-11-06 | 12.06 | 12.16 | 11.83 | 11.92 | -1.08% | 288,425 | 345,558,860 |
| 2024-11-05 | 11.67 | 12.23 | 11.65 | 12.05 | +2.73% | 355,959 | 425,570,641 |
| 2024-11-04 | 11.2 | 11.79 | 11.2 | 11.73 | +2.8% | 246,423 | 285,250,802 |
| 2024-11-01 | 12.3 | 12.3 | 11.4 | 11.41 | -9.44% | 525,729 | 616,962,059 |
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：