股票概览
14.22
+2.67%
+0.37
13.8
开盘价
14.32
最高价
13.66
最低价
139,593
成交量
数据更新至: 2024-11-29
技术指标
13.82
MA5 (5日均线)
13.81
MA10 (10日均线)
14.35
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 | 13.8 | 14.32 | 13.66 | 14.22 | +2.67% | 139,593 | 196,289,866 |
| 2024-11-28 | 13.81 | 14.2 | 13.79 | 13.85 | +0.29% | 90,938 | 127,134,120 |
| 2024-11-27 | 13.5 | 13.83 | 13.25 | 13.81 | +1.62% | 96,061 | 130,335,374 |
| 2024-11-26 | 13.55 | 14.05 | 13.55 | 13.59 | -0.44% | 96,629 | 132,711,361 |
| 2024-11-25 | 13.55 | 13.71 | 13.26 | 13.65 | +1.87% | 89,368 | 120,696,321 |
| 2024-11-22 | 14.08 | 14.43 | 13.4 | 13.4 | -4.76% | 118,396 | 164,800,640 |
| 2024-11-21 | 13.93 | 14.37 | 13.88 | 14.07 | +0.36% | 98,820 | 139,659,981 |
| 2024-11-20 | 13.97 | 14.06 | 13.8 | 14.02 | +0.36% | 95,468 | 133,029,189 |
| 2024-11-19 | 13.6 | 13.97 | 13.53 | 13.97 | +3.25% | 97,536 | 134,620,771 |
| 2024-11-18 | 14.27 | 14.39 | 13.42 | 13.53 | -5.25% | 144,922 | 198,839,447 |
| 2024-11-15 | 14.4 | 15.23 | 14.22 | 14.28 | -1.92% | 167,420 | 244,234,629 |
| 2024-11-14 | 15.2 | 15.36 | 14.53 | 14.56 | -5.21% | 188,208 | 280,236,237 |
| 2024-11-13 | 15.48 | 15.94 | 14.92 | 15.36 | -1.85% | 388,728 | 598,108,749 |
| 2024-11-12 | 14.95 | 16.29 | 14.9 | 15.65 | +5.67% | 546,977 | 871,598,989 |
| 2024-11-11 | 14.63 | 14.99 | 14.55 | 14.81 | +0.75% | 145,140 | 214,146,169 |
| 2024-11-08 | 15.45 | 15.5 | 14.65 | 14.7 | -3.73% | 228,705 | 341,603,748 |
| 2024-11-07 | 14.99 | 15.36 | 14.6 | 15.27 | +0.66% | 294,077 | 439,705,261 |
| 2024-11-06 | 14.84 | 15.38 | 14.59 | 15.17 | +2.29% | 354,045 | 533,421,742 |
| 2024-11-05 | 14.43 | 14.98 | 14.29 | 14.83 | +3.63% | 202,417 | 297,827,781 |
| 2024-11-04 | 13.51 | 14.31 | 13.51 | 14.31 | +4.22% | 136,353 | 191,450,063 |
| 2024-11-01 | 14.74 | 14.8 | 13.68 | 13.73 | -6.79% | 195,518 | 274,518,250 |
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：