股票概览
13.61
+2.72%
+0.36
13.45
开盘价
14.42
最高价
13.45
最低价
132,302
成交量
数据更新至: 2024-11-29
技术指标
13.83
MA5 (5日均线)
13.67
MA10 (10日均线)
13.09
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 | 13.45 | 14.42 | 13.45 | 13.61 | +2.72% | 132,302 | 184,583,681 |
| 2024-11-28 | 13.8 | 13.9 | 13.13 | 13.25 | -3.99% | 89,830 | 120,948,839 |
| 2024-11-27 | 14.2 | 14.25 | 13.72 | 13.8 | -2.89% | 61,639 | 85,502,592 |
| 2024-11-26 | 14.34 | 14.38 | 13.85 | 14.21 | -0.35% | 60,492 | 85,337,388 |
| 2024-11-25 | 13.84 | 14.29 | 13.49 | 14.26 | +2% | 92,425 | 129,130,619 |
| 2024-11-22 | 14.38 | 14.54 | 13.91 | 13.98 | -2.78% | 151,840 | 216,011,314 |
| 2024-11-21 | 13.68 | 14.56 | 13.68 | 14.38 | +5.35% | 127,550 | 181,535,430 |
| 2024-11-20 | 13.37 | 13.79 | 13.02 | 13.65 | +2.17% | 130,590 | 175,548,032 |
| 2024-11-19 | 12.11 | 13.37 | 12.11 | 13.36 | +9.87% | 128,553 | 164,726,473 |
| 2024-11-18 | 11.87 | 12.41 | 11.83 | 12.16 | +2.88% | 85,129 | 103,533,177 |
| 2024-11-15 | 12.08 | 12.17 | 11.81 | 11.82 | -2.48% | 42,194 | 50,798,504 |
| 2024-11-14 | 12.45 | 12.51 | 12.07 | 12.12 | -2.65% | 51,067 | 62,472,670 |
| 2024-11-13 | 12.61 | 12.67 | 12.34 | 12.45 | -1.5% | 46,403 | 57,923,569 |
| 2024-11-12 | 13 | 13.07 | 12.44 | 12.64 | -1.71% | 81,526 | 104,208,838 |
| 2024-11-11 | 12.83 | 12.98 | 12.6 | 12.86 | +0.23% | 57,324 | 73,537,160 |
| 2024-11-08 | 12.78 | 13.17 | 12.75 | 12.83 | +0.79% | 78,339 | 101,310,146 |
| 2024-11-07 | 12.29 | 12.91 | 12.14 | 12.73 | +2.66% | 80,883 | 102,017,862 |
| 2024-11-06 | 12.64 | 12.74 | 12.34 | 12.4 | -1.98% | 65,659 | 81,984,626 |
| 2024-11-05 | 12.67 | 12.7 | 12.42 | 12.65 | +0.88% | 58,175 | 73,186,299 |
| 2024-11-04 | 12.4 | 12.58 | 12.31 | 12.54 | +0.32% | 42,647 | 53,055,294 |
| 2024-11-01 | 12.78 | 12.82 | 12.18 | 12.5 | -2.19% | 61,970 | 76,920,365 |
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：