股票概览
13.71
+4.58%
+0.6
13.09
开盘价
14.25
最高价
12.9
最低价
145,648
成交量
数据更新至: 2024-11-29
技术指标
13.19
MA5 (5日均线)
13.38
MA10 (10日均线)
14.25
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 | 13.09 | 14.25 | 12.9 | 13.71 | +4.58% | 145,648 | 198,950,285 |
| 2024-11-28 | 13.22 | 13.56 | 13.08 | 13.11 | -0.15% | 83,922 | 111,691,094 |
| 2024-11-27 | 12.85 | 13.15 | 12.38 | 13.13 | +2.02% | 78,301 | 100,012,850 |
| 2024-11-26 | 13.15 | 13.45 | 12.81 | 12.87 | -1.83% | 63,322 | 82,986,927 |
| 2024-11-25 | 13.18 | 13.34 | 12.68 | 13.11 | 0% | 81,784 | 105,989,475 |
| 2024-11-22 | 13.83 | 14.11 | 13.11 | 13.11 | -5.21% | 100,112 | 136,988,186 |
| 2024-11-21 | 13.78 | 14 | 13.6 | 13.83 | -0.58% | 84,240 | 116,544,780 |
| 2024-11-20 | 13.86 | 14.06 | 13.55 | 13.91 | +1.53% | 90,105 | 124,244,868 |
| 2024-11-19 | 13.38 | 13.77 | 13.04 | 13.7 | +2.62% | 93,675 | 125,355,153 |
| 2024-11-18 | 14.06 | 14.19 | 13.24 | 13.35 | -4.44% | 114,837 | 155,461,386 |
| 2024-11-15 | 14.59 | 14.9 | 13.91 | 13.97 | -4.97% | 109,851 | 158,932,957 |
| 2024-11-14 | 15.1 | 15.4 | 14.7 | 14.7 | -3.67% | 88,924 | 133,657,332 |
| 2024-11-13 | 15.22 | 15.37 | 14.77 | 15.26 | +0.53% | 121,039 | 182,722,947 |
| 2024-11-12 | 15.8 | 16.15 | 14.96 | 15.18 | -4.35% | 162,025 | 249,600,301 |
| 2024-11-11 | 15.03 | 15.89 | 15.03 | 15.87 | +4.27% | 171,494 | 268,625,952 |
| 2024-11-08 | 16.09 | 16.09 | 15.18 | 15.22 | -4.58% | 232,258 | 360,599,569 |
| 2024-11-07 | 15.09 | 16.17 | 14.97 | 15.95 | +3.24% | 258,467 | 398,704,505 |
| 2024-11-06 | 15.89 | 16.78 | 15.26 | 15.45 | -0.83% | 340,962 | 547,424,335 |
| 2024-11-05 | 14.1 | 16.14 | 14 | 15.58 | +10.97% | 366,224 | 550,459,020 |
| 2024-11-04 | 13.77 | 14.28 | 13.53 | 14.04 | -1.13% | 286,815 | 397,751,029 |
| 2024-11-01 | 16.8 | 16.8 | 13.5 | 14.2 | -7.79% | 571,864 | 865,457,889 |
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：