股票概览
14.57
+0.62%
+0.09
14.12
开盘价
14.87
最高价
13.75
最低价
869,502
成交量
数据更新至: 2024-11-29
技术指标
14.02
MA5 (5日均线)
14.00
MA10 (10日均线)
14.01
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 | 14.12 | 14.87 | 13.75 | 14.57 | +0.62% | 869,502 | 1,244,766,544 |
| 2024-11-28 | 14.33 | 15.3 | 14.09 | 14.48 | +1.26% | 964,356 | 1,429,682,230 |
| 2024-11-27 | 13.2 | 14.5 | 13.15 | 14.3 | +7.68% | 715,232 | 996,005,027 |
| 2024-11-26 | 13.32 | 13.94 | 13.26 | 13.28 | -1.26% | 328,461 | 445,060,028 |
| 2024-11-25 | 13.42 | 13.64 | 13.15 | 13.45 | -0.15% | 400,798 | 536,199,494 |
| 2024-11-22 | 14.58 | 14.82 | 13.47 | 13.47 | -9.11% | 816,012 | 1,152,828,612 |
| 2024-11-21 | 15.45 | 16.5 | 14.75 | 14.82 | +2.35% | 1,176,750 | 1,808,167,512 |
| 2024-11-20 | 13.66 | 14.76 | 13.44 | 14.48 | +5.31% | 786,774 | 1,122,142,013 |
| 2024-11-19 | 13.5 | 13.88 | 13.06 | 13.75 | +2.84% | 396,126 | 536,968,375 |
| 2024-11-18 | 13.24 | 13.88 | 12.98 | 13.37 | -1.04% | 427,200 | 570,274,931 |
| 2024-11-15 | 14.35 | 14.64 | 13.5 | 13.51 | -6.25% | 521,411 | 732,784,822 |
| 2024-11-14 | 14.59 | 15.09 | 14.2 | 14.41 | -0.48% | 591,402 | 861,288,235 |
| 2024-11-13 | 14.02 | 14.86 | 14.02 | 14.48 | +2.19% | 646,236 | 934,316,586 |
| 2024-11-12 | 14.49 | 14.74 | 14 | 14.17 | -1.53% | 529,016 | 761,007,559 |
| 2024-11-11 | 13.77 | 14.39 | 13.73 | 14.39 | +3.53% | 576,051 | 819,291,935 |
| 2024-11-08 | 13.9 | 14.24 | 13.86 | 13.9 | +1.02% | 484,139 | 679,987,011 |
| 2024-11-07 | 13.43 | 13.77 | 13.06 | 13.76 | -0.72% | 521,660 | 702,347,152 |
| 2024-11-06 | 14.05 | 14.49 | 13.76 | 13.86 | -1.21% | 534,134 | 755,343,676 |
| 2024-11-05 | 13.59 | 14.1 | 13.42 | 14.03 | +2.86% | 451,052 | 623,898,124 |
| 2024-11-04 | 13.33 | 13.9 | 13.26 | 13.64 | +1.04% | 339,663 | 462,364,000 |
| 2024-11-01 | 14.17 | 14.29 | 13.47 | 13.5 | -6.18% | 576,278 | 794,895,206 |
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：