股票概览
14.2
+1.21%
+0.17
13.95
开盘价
14.29
最高价
13.91
最低价
58,834
成交量
数据更新至: 2024-11-29
技术指标
14.07
MA5 (5日均线)
14.18
MA10 (10日均线)
14.37
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 | 13.95 | 14.29 | 13.91 | 14.2 | +1.21% | 58,834 | 83,231,148 |
| 2024-11-28 | 14.15 | 14.21 | 13.99 | 14.03 | -0.99% | 43,943 | 61,961,782 |
| 2024-11-27 | 13.85 | 14.19 | 13.62 | 14.17 | +1.65% | 62,540 | 86,780,588 |
| 2024-11-26 | 13.98 | 14.22 | 13.9 | 13.94 | -0.5% | 50,498 | 71,003,922 |
| 2024-11-25 | 13.9 | 14.14 | 13.78 | 14.01 | +1.23% | 52,161 | 72,691,152 |
| 2024-11-22 | 14.56 | 14.59 | 13.84 | 13.84 | -4.95% | 78,029 | 110,754,074 |
| 2024-11-21 | 14.6 | 14.71 | 14.39 | 14.56 | -0.34% | 69,509 | 100,962,614 |
| 2024-11-20 | 14.41 | 14.65 | 14.34 | 14.61 | +1.39% | 78,037 | 113,418,498 |
| 2024-11-19 | 14.03 | 14.41 | 14 | 14.41 | +3% | 74,431 | 105,990,781 |
| 2024-11-18 | 14.2 | 14.36 | 13.91 | 13.99 | -1.48% | 77,540 | 109,550,422 |
| 2024-11-15 | 14.44 | 14.6 | 14.15 | 14.2 | -1.66% | 79,690 | 114,899,103 |
| 2024-11-14 | 14.9 | 14.94 | 14.36 | 14.44 | -3.48% | 100,564 | 147,151,683 |
| 2024-11-13 | 14.99 | 15.3 | 14.77 | 14.96 | -1.06% | 135,269 | 202,643,317 |
| 2024-11-12 | 14.8 | 15.52 | 14.77 | 15.12 | +2.37% | 232,900 | 353,776,185 |
| 2024-11-11 | 14.5 | 14.77 | 14.45 | 14.77 | +1.16% | 109,726 | 160,569,863 |
| 2024-11-08 | 15.03 | 15.18 | 14.47 | 14.6 | -0.95% | 143,182 | 210,849,183 |
| 2024-11-07 | 14.3 | 14.76 | 14.25 | 14.74 | +2.65% | 113,801 | 165,866,293 |
| 2024-11-06 | 14.37 | 14.57 | 14.23 | 14.36 | -0.07% | 107,879 | 155,428,776 |
| 2024-11-05 | 14.07 | 14.39 | 13.95 | 14.37 | +2.2% | 115,776 | 164,935,626 |
| 2024-11-04 | 13.7 | 14.1 | 13.68 | 14.06 | +2.93% | 74,757 | 104,184,196 |
| 2024-11-01 | 13.88 | 13.95 | 13.61 | 13.66 | -2.57% | 111,165 | 153,201,214 |
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：