股票概览
14.53
+9.99%
+1.32
13.18
开盘价
14.53
最高价
13.18
最低价
425,821
成交量
数据更新至: 2024-11-29
技术指标
13.71
MA5 (5日均线)
14.15
MA10 (10日均线)
N/A
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 | 13.18 | 14.53 | 13.18 | 14.53 | +9.99% | 425,821 | 599,413,033 |
| 2024-11-28 | 13.8 | 13.8 | 12.95 | 13.21 | -1.93% | 254,236 | 335,776,226 |
| 2024-11-27 | 13.1 | 13.66 | 12.65 | 13.47 | +2.98% | 287,287 | 375,327,161 |
| 2024-11-26 | 14.02 | 14.02 | 12.99 | 13.08 | -8.21% | 437,378 | 586,547,120 |
| 2024-11-25 | 14.5 | 14.67 | 13.57 | 14.25 | -0.63% | 381,551 | 536,207,628 |
| 2024-11-22 | 14.68 | 15.45 | 14.32 | 14.34 | -3.3% | 434,141 | 645,315,898 |
| 2024-11-21 | 15.45 | 15.74 | 14.62 | 14.83 | -4.94% | 567,526 | 856,022,524 |
| 2024-11-20 | 15.04 | 15.81 | 14.69 | 15.6 | +5.76% | 912,380 | 1,389,381,723 |
| 2024-11-19 | 13.49 | 14.75 | 13.49 | 14.75 | +9.99% | 774,184 | 1,128,359,753 |
| 2024-11-18 | 14.64 | 14.88 | 13.37 | 13.41 | -7.45% | 398,827 | 554,002,523 |
| 2024-11-15 | 14.45 | 15.06 | 14.16 | 14.49 | -1.43% | 443,313 | 645,460,521 |
| 2024-11-14 | 14.24 | 15.28 | 13.9 | 14.7 | +3.23% | 585,604 | 856,966,142 |
| 2024-11-13 | 14.29 | 14.46 | 13.44 | 14.24 | -2.47% | 441,401 | 615,259,374 |
| 2024-11-12 | 14.99 | 15.33 | 14.49 | 14.6 | +0.83% | 796,834 | 1,192,076,661 |
| 2024-11-11 | 13.1 | 14.48 | 13.03 | 14.48 | +10.03% | 758,722 | 1,078,206,842 |
| 2024-11-08 | 12.71 | 13.5 | 12.35 | 13.16 | +1.78% | 692,446 | 891,037,334 |
| 2024-11-07 | 13.95 | 13.95 | 12.8 | 12.93 | -4.58% | 763,079 | 1,007,625,299 |
| 2024-11-06 | 12.77 | 14.3 | 11.88 | 13.55 | +4.23% | 1,078,206 | 1,412,576,897 |
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：