股票概览
14.38
+0.28%
+0.04
14.28
开盘价
14.5
最高价
14.1
最低价
71,579
成交量
数据更新至: 2024-11-29
技术指标
14.13
MA5 (5日均线)
14.18
MA10 (10日均线)
13.93
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 | 14.28 | 14.5 | 14.1 | 14.38 | +0.28% | 71,579 | 102,332,099 |
| 2024-11-28 | 14.08 | 14.78 | 13.96 | 14.34 | +1.99% | 98,631 | 142,732,027 |
| 2024-11-27 | 13.84 | 14.07 | 13.35 | 14.06 | +1.52% | 49,936 | 68,439,671 |
| 2024-11-26 | 13.96 | 14.21 | 13.62 | 13.85 | -1.28% | 61,448 | 85,447,331 |
| 2024-11-25 | 13.95 | 14.19 | 13.55 | 14.03 | +0.5% | 75,546 | 104,530,726 |
| 2024-11-22 | 14.81 | 15.02 | 13.9 | 13.96 | -5.61% | 138,506 | 202,039,821 |
| 2024-11-21 | 14.36 | 15.11 | 14.22 | 14.79 | +2.35% | 166,992 | 245,577,635 |
| 2024-11-20 | 13.98 | 14.45 | 13.86 | 14.45 | +3.07% | 119,343 | 170,149,729 |
| 2024-11-19 | 13.95 | 14.07 | 13.43 | 14.02 | +0.86% | 89,432 | 123,281,307 |
| 2024-11-18 | 14 | 14.26 | 13.25 | 13.9 | -0.07% | 118,099 | 163,048,176 |
| 2024-11-15 | 13.8 | 14.32 | 13.75 | 13.91 | +0.43% | 103,874 | 146,055,020 |
| 2024-11-14 | 13.96 | 14.16 | 13.81 | 13.85 | -1.7% | 68,033 | 94,843,506 |
| 2024-11-13 | 14.05 | 14.55 | 13.73 | 14.09 | +0.64% | 95,054 | 133,844,302 |
| 2024-11-12 | 13.94 | 14.25 | 13.77 | 14 | +0.79% | 116,289 | 162,965,526 |
| 2024-11-11 | 13.75 | 13.94 | 13.65 | 13.89 | +1.31% | 71,422 | 98,921,948 |
| 2024-11-08 | 13.97 | 14.04 | 13.67 | 13.71 | -1.86% | 107,363 | 148,719,076 |
| 2024-11-07 | 13.01 | 14.1 | 13.01 | 13.97 | +3.71% | 140,856 | 194,347,440 |
| 2024-11-06 | 13.66 | 14.06 | 13.31 | 13.47 | +0.9% | 148,861 | 203,646,877 |
| 2024-11-05 | 12.61 | 13.49 | 12.5 | 13.35 | +6.21% | 103,728 | 134,991,090 |
| 2024-11-04 | 12.22 | 12.65 | 12.02 | 12.57 | +2.2% | 51,482 | 64,031,629 |
| 2024-11-01 | 13.15 | 13.31 | 12.25 | 12.3 | -6.89% | 94,426 | 118,898,460 |
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：