股票概览
13.74
+0.59%
+0.08
13.56
开盘价
13.87
最高价
13.24
最低价
76,314
成交量
数据更新至: 2024-11-29
技术指标
13.76
MA5 (5日均线)
14.32
MA10 (10日均线)
13.76
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 | 13.56 | 13.87 | 13.24 | 13.74 | +0.59% | 76,314 | 103,325,164 |
| 2024-11-28 | 13.82 | 14.2 | 13.58 | 13.66 | -1.09% | 56,174 | 77,845,602 |
| 2024-11-27 | 13.58 | 13.82 | 12.85 | 13.81 | +0.8% | 85,278 | 113,600,949 |
| 2024-11-26 | 14 | 14.11 | 13.58 | 13.7 | -1.44% | 62,211 | 85,822,471 |
| 2024-11-25 | 14 | 14.2 | 13.4 | 13.9 | +0.36% | 98,699 | 136,158,299 |
| 2024-11-22 | 15.1 | 15.38 | 13.8 | 13.85 | -9% | 114,391 | 165,908,201 |
| 2024-11-21 | 15.38 | 15.8 | 14.97 | 15.22 | -2% | 105,325 | 160,969,094 |
| 2024-11-20 | 15.24 | 16.01 | 14.76 | 15.53 | +2.1% | 153,231 | 239,442,635 |
| 2024-11-19 | 14.43 | 15.5 | 14.33 | 15.21 | +4.32% | 145,361 | 217,794,650 |
| 2024-11-18 | 15.9 | 16 | 14 | 14.58 | -6.9% | 170,447 | 250,025,098 |
| 2024-11-15 | 14.43 | 16.29 | 14.4 | 15.66 | +7.55% | 205,147 | 316,065,511 |
| 2024-11-14 | 14.5 | 15.52 | 14.29 | 14.56 | +1.18% | 180,282 | 268,776,790 |
| 2024-11-13 | 14.8 | 14.89 | 13.94 | 14.39 | -4.7% | 196,478 | 283,579,040 |
| 2024-11-12 | 14.08 | 16.4 | 14.08 | 15.1 | +10.46% | 275,049 | 426,262,736 |
| 2024-11-11 | 13.11 | 13.93 | 13.11 | 13.67 | +6.22% | 173,585 | 234,743,501 |
| 2024-11-08 | 12.13 | 13.41 | 12.1 | 12.87 | +8.06% | 180,122 | 233,162,394 |
| 2024-11-07 | 11.65 | 11.96 | 11.47 | 11.91 | +3.84% | 69,739 | 81,711,429 |
| 2024-11-06 | 11.5 | 11.75 | 11.31 | 11.47 | +0.79% | 54,256 | 62,589,707 |
| 2024-11-05 | 11.1 | 11.4 | 11.1 | 11.38 | +2.71% | 46,424 | 52,344,175 |
| 2024-11-04 | 10.74 | 11.09 | 10.61 | 11.08 | +4.04% | 34,874 | 38,272,369 |
| 2024-11-01 | 11.15 | 11.15 | 10.62 | 10.65 | -4.23% | 47,839 | 51,829,280 |
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：