股票概览
14.25
+1.28%
+0.18
13.99
开盘价
14.36
最高价
13.81
最低价
43,517
成交量
数据更新至: 2024-11-29
技术指标
14.03
MA5 (5日均线)
14.06
MA10 (10日均线)
14.36
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 | 13.99 | 14.36 | 13.81 | 14.25 | +1.28% | 43,517 | 61,669,620 |
| 2024-11-28 | 14.2 | 14.35 | 14.02 | 14.07 | -0.99% | 33,769 | 47,951,413 |
| 2024-11-27 | 13.59 | 14.21 | 13.32 | 14.21 | +3.5% | 49,181 | 67,799,902 |
| 2024-11-26 | 13.89 | 14.09 | 13.7 | 13.73 | -1.15% | 28,073 | 38,918,793 |
| 2024-11-25 | 13.75 | 13.9 | 13.43 | 13.89 | +1.54% | 40,244 | 55,137,170 |
| 2024-11-22 | 14.39 | 14.49 | 13.63 | 13.68 | -4.87% | 53,133 | 74,866,136 |
| 2024-11-21 | 14.43 | 14.57 | 14.16 | 14.38 | -0.35% | 37,108 | 53,432,080 |
| 2024-11-20 | 14.09 | 14.51 | 14 | 14.43 | +1.98% | 39,530 | 56,765,682 |
| 2024-11-19 | 13.91 | 14.17 | 13.77 | 14.15 | +2.61% | 39,001 | 54,538,379 |
| 2024-11-18 | 14.25 | 14.34 | 13.52 | 13.79 | -2.54% | 53,082 | 73,551,623 |
| 2024-11-15 | 14.53 | 14.65 | 14.13 | 14.15 | -2.62% | 50,685 | 73,219,401 |
| 2024-11-14 | 14.92 | 15.06 | 14.48 | 14.53 | -2.94% | 51,027 | 75,230,507 |
| 2024-11-13 | 14.72 | 15.03 | 14.53 | 14.97 | +0.74% | 54,798 | 81,104,457 |
| 2024-11-12 | 15.3 | 15.3 | 14.7 | 14.86 | -3.13% | 95,045 | 142,703,089 |
| 2024-11-11 | 14.88 | 15.45 | 14.8 | 15.34 | +3.23% | 107,033 | 163,046,728 |
| 2024-11-08 | 14.69 | 15.35 | 14.69 | 14.86 | +1.36% | 113,702 | 171,110,873 |
| 2024-11-07 | 14.49 | 14.68 | 14.3 | 14.66 | +0.21% | 74,846 | 108,582,609 |
| 2024-11-06 | 14.67 | 14.98 | 14.48 | 14.63 | +0.07% | 91,761 | 135,363,034 |
| 2024-11-05 | 14.04 | 14.85 | 14 | 14.62 | +4.43% | 79,683 | 115,567,703 |
| 2024-11-04 | 13.45 | 14.04 | 13.42 | 14 | +3.93% | 47,564 | 66,042,970 |
| 2024-11-01 | 14.2 | 14.41 | 13.41 | 13.47 | -5.74% | 77,090 | 105,507,787 |
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：