股票概览
14.11
+0.79%
+0.11
14.01
开盘价
14.23
最高价
13.7
最低价
103,900
成交量
数据更新至: 2024-11-29
技术指标
13.74
MA5 (5日均线)
13.99
MA10 (10日均线)
13.28
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 | 14.01 | 14.23 | 13.7 | 14.11 | +0.79% | 103,900 | 145,642,179 |
| 2024-11-28 | 13.45 | 14.52 | 13.44 | 14 | +4.01% | 160,611 | 226,452,648 |
| 2024-11-27 | 13.16 | 13.49 | 13.08 | 13.46 | +1.97% | 81,890 | 108,796,925 |
| 2024-11-26 | 13.88 | 13.95 | 13.18 | 13.2 | -5.38% | 123,379 | 166,188,372 |
| 2024-11-25 | 13.98 | 14.19 | 13.7 | 13.95 | +2.35% | 124,865 | 173,643,742 |
| 2024-11-22 | 14.4 | 14.66 | 13.6 | 13.63 | -6.71% | 190,761 | 269,485,643 |
| 2024-11-21 | 15.17 | 15.8 | 14.32 | 14.61 | -2.14% | 270,910 | 404,267,098 |
| 2024-11-20 | 13.79 | 15 | 13.75 | 14.93 | +7.18% | 310,330 | 454,440,440 |
| 2024-11-19 | 13.7 | 14.08 | 12.99 | 13.93 | -0.85% | 280,088 | 379,203,459 |
| 2024-11-18 | 13.89 | 14.5 | 13.47 | 14.05 | +6.6% | 365,836 | 517,410,293 |
| 2024-11-15 | 13.23 | 14.1 | 13.05 | 13.18 | -5.18% | 271,455 | 369,000,093 |
| 2024-11-14 | 13.8 | 14.32 | 13.68 | 13.9 | +6.76% | 379,331 | 534,782,414 |
| 2024-11-13 | 12.39 | 13.35 | 12.36 | 13.02 | +3.17% | 225,263 | 291,739,962 |
| 2024-11-12 | 12.39 | 13.29 | 12.28 | 12.62 | +3.19% | 212,094 | 269,423,199 |
| 2024-11-11 | 11.84 | 12.42 | 11.84 | 12.23 | +2.86% | 114,900 | 139,682,522 |
| 2024-11-08 | 12.34 | 12.42 | 11.86 | 11.89 | -2.62% | 99,236 | 119,812,835 |
| 2024-11-07 | 12.28 | 12.51 | 12.12 | 12.21 | -1.29% | 93,412 | 115,298,218 |
| 2024-11-06 | 12.51 | 12.64 | 12.3 | 12.37 | -0.72% | 70,006 | 87,555,665 |
| 2024-11-05 | 11.85 | 12.58 | 11.83 | 12.46 | +4.53% | 95,810 | 117,926,319 |
| 2024-11-04 | 11.84 | 11.97 | 11.69 | 11.92 | +0.08% | 57,406 | 68,052,489 |
| 2024-11-01 | 11.92 | 12.25 | 11.79 | 11.91 | -0.58% | 73,048 | 87,800,928 |
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：