股票概览
14.06
+0.57%
+0.08
13.9
开盘价
14.27
最高价
13.8
最低价
274,269
成交量
数据更新至: 2024-11-29
技术指标
13.86
MA5 (5日均线)
13.89
MA10 (10日均线)
14.31
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 | 13.9 | 14.27 | 13.8 | 14.06 | +0.57% | 274,269 | 385,463,868 |
| 2024-11-28 | 13.83 | 14.4 | 13.81 | 13.98 | +0.43% | 308,931 | 436,661,476 |
| 2024-11-27 | 13.53 | 13.97 | 13.3 | 13.92 | +2.2% | 279,142 | 381,211,938 |
| 2024-11-26 | 13.69 | 14.02 | 13.59 | 13.62 | -0.87% | 201,752 | 278,191,273 |
| 2024-11-25 | 13.51 | 13.74 | 13.24 | 13.74 | +1.63% | 188,282 | 254,477,681 |
| 2024-11-22 | 14.1 | 14.21 | 13.51 | 13.52 | -4.45% | 223,080 | 309,306,338 |
| 2024-11-21 | 14.32 | 14.55 | 13.96 | 14.15 | -0.56% | 285,959 | 406,303,750 |
| 2024-11-20 | 14.09 | 14.36 | 13.94 | 14.23 | +0.85% | 255,601 | 362,214,186 |
| 2024-11-19 | 13.73 | 14.13 | 13.6 | 14.11 | +4.13% | 256,983 | 357,224,840 |
| 2024-11-18 | 13.98 | 14.19 | 13.43 | 13.55 | -4.98% | 297,467 | 409,380,564 |
| 2024-11-15 | 14.73 | 15.07 | 14.24 | 14.26 | -4.3% | 367,966 | 536,741,966 |
| 2024-11-14 | 15.5 | 16.1 | 14.82 | 14.9 | -2.3% | 551,306 | 853,208,339 |
| 2024-11-13 | 15.4 | 15.71 | 14.71 | 15.25 | -1.49% | 441,466 | 667,636,475 |
| 2024-11-12 | 15.71 | 16.26 | 15.28 | 15.48 | -1.34% | 860,762 | 1,359,119,683 |
| 2024-11-11 | 14.16 | 15.69 | 14.03 | 15.69 | +10.03% | 793,313 | 1,197,783,565 |
| 2024-11-08 | 14.37 | 14.74 | 14.03 | 14.26 | -1.79% | 537,431 | 771,679,622 |
| 2024-11-07 | 14.35 | 14.53 | 14.05 | 14.52 | -1.16% | 389,347 | 558,855,528 |
| 2024-11-06 | 14.34 | 15.15 | 14.24 | 14.69 | +4.04% | 667,186 | 985,644,191 |
| 2024-11-05 | 13.96 | 14.28 | 13.96 | 14.12 | +0.28% | 567,437 | 801,697,395 |
| 2024-11-04 | 13.2 | 14.37 | 13.2 | 14.08 | -4.02% | 658,721 | 918,783,659 |
| 2024-11-01 | 15.8 | 15.8 | 14.67 | 14.67 | -10% | 904,539 | 1,361,672,704 |
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：