股票概览
14.23
+0.57%
+0.08
13.95
开盘价
14.38
最高价
13.85
最低价
95,553
成交量
数据更新至: 2024-11-29
技术指标
14.02
MA5 (5日均线)
13.75
MA10 (10日均线)
13.04
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 | 14.38 | 13.85 | 14.23 | +0.57% | 95,553 | 135,193,697 |
| 2024-11-28 | 13.9 | 14.39 | 13.9 | 14.15 | +1.43% | 74,630 | 106,037,007 |
| 2024-11-27 | 13.73 | 14.05 | 13.35 | 13.95 | +1.38% | 76,851 | 105,632,166 |
| 2024-11-26 | 14.05 | 14.3 | 13.73 | 13.76 | -1.92% | 72,433 | 101,083,141 |
| 2024-11-25 | 13.9 | 14.2 | 13.55 | 14.03 | +0.21% | 85,850 | 119,058,296 |
| 2024-11-22 | 13.75 | 14.68 | 13.62 | 14 | +1.82% | 157,536 | 224,416,004 |
| 2024-11-21 | 14.22 | 14.45 | 13.22 | 13.75 | -3.03% | 167,935 | 235,188,900 |
| 2024-11-20 | 13.54 | 14.28 | 13.36 | 14.18 | +6.3% | 207,445 | 286,366,208 |
| 2024-11-19 | 12.13 | 13.34 | 11.85 | 13.34 | +9.98% | 153,316 | 193,658,917 |
| 2024-11-18 | 12.2 | 12.5 | 11.99 | 12.13 | +0.17% | 91,463 | 111,627,965 |
| 2024-11-15 | 12.16 | 12.44 | 12 | 12.11 | -1.22% | 78,897 | 95,988,628 |
| 2024-11-14 | 12.38 | 12.48 | 12.14 | 12.26 | -1.05% | 144,545 | 178,145,186 |
| 2024-11-13 | 12.98 | 13.07 | 11.81 | 12.39 | -4.32% | 208,561 | 260,214,206 |
| 2024-11-12 | 12.45 | 13.15 | 12.35 | 12.95 | +4.02% | 131,277 | 169,564,792 |
| 2024-11-11 | 12.4 | 12.68 | 12.22 | 12.45 | -1.03% | 97,795 | 121,209,536 |
| 2024-11-08 | 12.21 | 12.82 | 12.21 | 12.58 | +3.28% | 96,092 | 120,879,448 |
| 2024-11-07 | 12 | 12.33 | 11.97 | 12.18 | +0.25% | 72,530 | 88,277,513 |
| 2024-11-06 | 12.3 | 12.49 | 12 | 12.15 | -1.22% | 111,270 | 135,924,281 |
| 2024-11-05 | 12.08 | 12.53 | 12.08 | 12.3 | +2.67% | 124,708 | 153,326,014 |
| 2024-11-04 | 12.12 | 12.46 | 11.8 | 11.98 | +0.34% | 205,427 | 248,208,279 |
| 2024-11-01 | 11.34 | 12.13 | 11.16 | 11.94 | +5.66% | 186,138 | 219,749,206 |
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：