股票概览
14.27
+3.26%
+0.45
13.9
开盘价
14.49
最高价
13.6
最低价
131,614
成交量
数据更新至: 2024-11-29
技术指标
13.60
MA5 (5日均线)
13.22
MA10 (10日均线)
14.03
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 | 14.49 | 13.6 | 14.27 | +3.26% | 131,614 | 185,286,403 |
| 2024-11-28 | 13.65 | 14.1 | 13.41 | 13.82 | +1.25% | 127,401 | 176,008,179 |
| 2024-11-27 | 13.1 | 13.73 | 12.9 | 13.65 | +3.49% | 128,366 | 171,825,654 |
| 2024-11-26 | 13.1 | 13.43 | 13 | 13.19 | +0.84% | 93,823 | 123,961,202 |
| 2024-11-25 | 12.69 | 13.14 | 12.5 | 13.08 | +4.14% | 90,073 | 116,009,310 |
| 2024-11-22 | 13.14 | 13.57 | 12.53 | 12.56 | -4.99% | 127,741 | 167,927,160 |
| 2024-11-21 | 13.02 | 13.66 | 12.8 | 13.22 | +0.92% | 123,656 | 162,910,655 |
| 2024-11-20 | 12.83 | 13.18 | 12.83 | 13.1 | +1.16% | 101,732 | 132,297,355 |
| 2024-11-19 | 12.55 | 12.97 | 12.33 | 12.95 | +4.94% | 110,369 | 139,581,524 |
| 2024-11-18 | 13.11 | 13.24 | 12.27 | 12.34 | -5.66% | 143,836 | 181,008,464 |
| 2024-11-15 | 13.71 | 13.9 | 13 | 13.08 | -5.08% | 173,272 | 233,814,754 |
| 2024-11-14 | 14.64 | 14.91 | 13.71 | 13.78 | -7.76% | 174,969 | 247,959,594 |
| 2024-11-13 | 14.68 | 15.01 | 14.29 | 14.94 | +1.56% | 108,879 | 159,371,050 |
| 2024-11-12 | 15.53 | 15.59 | 14.58 | 14.71 | -5.95% | 222,592 | 333,757,371 |
| 2024-11-11 | 15 | 15.99 | 14.95 | 15.64 | +0.64% | 183,492 | 287,743,703 |
| 2024-11-08 | 15.81 | 16.06 | 15.34 | 15.54 | +3.05% | 270,183 | 423,741,812 |
| 2024-11-07 | 14.66 | 15.35 | 14.5 | 15.08 | +2.03% | 160,746 | 239,123,632 |
| 2024-11-06 | 15.3 | 15.73 | 14.68 | 14.78 | -4.52% | 235,752 | 356,981,482 |
| 2024-11-05 | 15.18 | 15.9 | 15 | 15.48 | +0.39% | 284,708 | 440,345,784 |
| 2024-11-04 | 14.5 | 16.37 | 14.31 | 15.42 | +7.83% | 269,912 | 416,061,655 |
| 2024-11-01 | 15.35 | 15.81 | 14.18 | 14.3 | -8.74% | 283,742 | 422,050,362 |
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：