股票概览
13.64
+1.49%
+0.2
13.39
开盘价
13.82
最高价
13.34
最低价
149,631
成交量
数据更新至: 2024-11-29
技术指标
13.42
MA5 (5日均线)
13.79
MA10 (10日均线)
14.58
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 | 13.39 | 13.82 | 13.34 | 13.64 | +1.49% | 149,631 | 203,667,433 |
| 2024-11-28 | 13.51 | 13.65 | 13.35 | 13.44 | -0.81% | 147,680 | 199,527,963 |
| 2024-11-27 | 13.24 | 13.56 | 12.95 | 13.55 | +2.34% | 154,439 | 204,975,788 |
| 2024-11-26 | 13.21 | 13.46 | 13.18 | 13.24 | 0% | 110,772 | 147,409,250 |
| 2024-11-25 | 13.54 | 13.63 | 12.94 | 13.24 | -2.36% | 190,307 | 251,378,105 |
| 2024-11-22 | 14.29 | 14.4 | 13.5 | 13.56 | -5.04% | 207,545 | 289,460,646 |
| 2024-11-21 | 14.38 | 14.51 | 14.13 | 14.28 | -1.04% | 142,948 | 204,557,084 |
| 2024-11-20 | 14.47 | 14.53 | 14.27 | 14.43 | -0.21% | 149,741 | 215,670,192 |
| 2024-11-19 | 14.09 | 14.49 | 14.05 | 14.46 | +2.63% | 139,228 | 198,693,871 |
| 2024-11-18 | 14.58 | 14.65 | 13.99 | 14.09 | -2.36% | 170,532 | 242,536,107 |
| 2024-11-15 | 15.02 | 15.23 | 14.43 | 14.43 | -4.63% | 226,022 | 334,815,079 |
| 2024-11-14 | 15.58 | 15.85 | 15.09 | 15.13 | -2.83% | 223,871 | 346,170,589 |
| 2024-11-13 | 15.45 | 15.72 | 15.2 | 15.57 | -0.89% | 211,414 | 327,073,020 |
| 2024-11-12 | 16.35 | 16.53 | 15.57 | 15.71 | -3.62% | 407,544 | 650,042,237 |
| 2024-11-11 | 15.57 | 16.31 | 15.57 | 16.3 | +4.82% | 555,616 | 893,059,447 |
| 2024-11-08 | 15.42 | 16.07 | 15.31 | 15.55 | +1.57% | 484,224 | 756,663,433 |
| 2024-11-07 | 15.18 | 15.55 | 15 | 15.31 | +0.72% | 274,998 | 418,345,042 |
| 2024-11-06 | 15.34 | 15.53 | 15 | 15.2 | -0.91% | 344,468 | 526,080,773 |
| 2024-11-05 | 14.92 | 15.45 | 14.81 | 15.34 | +1.05% | 412,765 | 626,313,960 |
| 2024-11-04 | 14.08 | 15.7 | 14.07 | 15.18 | +6.38% | 458,312 | 693,658,114 |
| 2024-11-01 | 15.03 | 15.04 | 14.2 | 14.27 | -5.5% | 316,186 | 459,743,129 |
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：