股票概览
14.71
+0.55%
+0.08
14
开盘价
15.48
最高价
13.68
最低价
279,658
成交量
数据更新至: 2024-11-29
技术指标
14.33
MA5 (5日均线)
13.39
MA10 (10日均线)
12.94
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 | 15.48 | 13.68 | 14.71 | +0.55% | 279,658 | 407,804,410 |
| 2024-11-28 | 13.8 | 15.51 | 13.54 | 14.63 | +3.76% | 316,363 | 457,041,113 |
| 2024-11-27 | 14.01 | 14.18 | 13.35 | 14.1 | -4.54% | 235,206 | 325,524,690 |
| 2024-11-26 | 13.38 | 14.77 | 13.38 | 14.77 | +9.98% | 215,165 | 307,954,155 |
| 2024-11-25 | 13.13 | 13.66 | 13.05 | 13.43 | +4.43% | 194,638 | 259,300,090 |
| 2024-11-22 | 13.7 | 14.5 | 12.82 | 12.86 | -2.43% | 262,214 | 360,871,097 |
| 2024-11-21 | 13.42 | 13.45 | 12.99 | 13.18 | +1.78% | 239,284 | 314,727,422 |
| 2024-11-20 | 11.8 | 12.95 | 11.73 | 12.95 | +10.03% | 66,925 | 83,730,113 |
| 2024-11-19 | 11.54 | 11.77 | 11.39 | 11.77 | +2.17% | 32,517 | 37,600,968 |
| 2024-11-18 | 12.02 | 12.19 | 11.36 | 11.52 | -4.16% | 44,207 | 51,406,313 |
| 2024-11-15 | 12.21 | 12.48 | 12.01 | 12.02 | -1.8% | 36,670 | 45,049,991 |
| 2024-11-14 | 12.65 | 12.78 | 12.16 | 12.24 | -3.47% | 36,244 | 44,914,576 |
| 2024-11-13 | 12.6 | 12.86 | 12.3 | 12.68 | -0.63% | 42,909 | 54,125,853 |
| 2024-11-12 | 12.84 | 13 | 12.6 | 12.76 | -0.16% | 59,006 | 75,743,110 |
| 2024-11-11 | 12.68 | 12.79 | 12.53 | 12.78 | +0.71% | 51,282 | 65,052,791 |
| 2024-11-08 | 12.92 | 12.96 | 12.57 | 12.69 | +0.24% | 57,399 | 72,869,732 |
| 2024-11-07 | 12.3 | 12.7 | 12.3 | 12.66 | +2.1% | 55,830 | 70,259,470 |
| 2024-11-06 | 12.5 | 12.58 | 12.25 | 12.4 | 0% | 55,967 | 69,547,735 |
| 2024-11-05 | 12.31 | 12.51 | 12.23 | 12.4 | +0.49% | 67,618 | 83,803,553 |
| 2024-11-04 | 12.5 | 12.5 | 11.81 | 12.34 | +4.58% | 72,251 | 88,310,736 |
| 2024-11-01 | 12.32 | 12.45 | 11.76 | 11.8 | -4.99% | 49,030 | 58,814,016 |
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：