股票概览
14.2
+2.75%
+0.38
13.86
开盘价
14.45
最高价
13.83
最低价
557,946
成交量
数据更新至: 2024-11-29
技术指标
13.41
MA5 (5日均线)
12.97
MA10 (10日均线)
12.97
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 | 13.86 | 14.45 | 13.83 | 14.2 | +2.75% | 557,946 | 793,763,662 |
| 2024-11-28 | 13.78 | 14.2 | 13.78 | 13.82 | +0.36% | 701,487 | 983,313,274 |
| 2024-11-27 | 12.55 | 13.77 | 12.48 | 13.77 | +9.98% | 764,263 | 1,012,854,915 |
| 2024-11-26 | 12.75 | 12.8 | 12.38 | 12.52 | -1.8% | 217,491 | 273,769,623 |
| 2024-11-25 | 12.58 | 13.28 | 12.55 | 12.75 | +4.94% | 533,948 | 686,792,641 |
| 2024-11-22 | 12.55 | 12.57 | 12.12 | 12.15 | -3.42% | 224,947 | 278,087,859 |
| 2024-11-21 | 12.65 | 12.86 | 12.48 | 12.58 | -0.4% | 215,044 | 272,766,117 |
| 2024-11-20 | 12.64 | 12.82 | 12.4 | 12.63 | -0.55% | 276,667 | 349,006,946 |
| 2024-11-19 | 12.55 | 12.76 | 12.37 | 12.7 | +1.36% | 242,259 | 305,123,542 |
| 2024-11-18 | 12.45 | 12.87 | 12.36 | 12.53 | +0.4% | 382,264 | 483,003,714 |
| 2024-11-15 | 13.01 | 13.08 | 12.42 | 12.48 | -4.15% | 538,283 | 678,976,619 |
| 2024-11-14 | 13.12 | 13.25 | 12.93 | 13.02 | -0.76% | 323,943 | 423,988,580 |
| 2024-11-13 | 13.16 | 13.31 | 12.86 | 13.12 | -1.06% | 335,685 | 438,635,405 |
| 2024-11-12 | 13.38 | 13.64 | 13.15 | 13.26 | -0.9% | 404,886 | 543,673,458 |
| 2024-11-11 | 13.27 | 13.53 | 13.21 | 13.38 | -0.15% | 399,346 | 534,096,228 |
| 2024-11-08 | 13.36 | 13.78 | 13.36 | 13.4 | +0.6% | 523,203 | 707,925,177 |
| 2024-11-07 | 13 | 13.55 | 12.86 | 13.32 | +1.14% | 685,503 | 910,019,526 |
| 2024-11-06 | 12.4 | 13.57 | 12.38 | 13.17 | +6.21% | 977,149 | 1,292,668,598 |
| 2024-11-05 | 12.17 | 12.46 | 12.13 | 12.4 | +1.89% | 521,279 | 642,709,974 |
| 2024-11-04 | 11.95 | 12.29 | 11.89 | 12.17 | +1.93% | 494,596 | 599,904,467 |
| 2024-11-01 | 11.97 | 12.22 | 11.54 | 11.94 | -0.83% | 556,851 | 660,817,217 |
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：