股票概览
14.04
+0.36%
+0.05
13.93
开盘价
14.16
最高价
13.86
最低价
97,784
成交量
数据更新至: 2024-11-29
技术指标
14.06
MA5 (5日均线)
14.16
MA10 (10日均线)
14.47
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 | 13.93 | 14.16 | 13.86 | 14.04 | +0.36% | 97,784 | 137,390,248 |
| 2024-11-28 | 14.05 | 14.13 | 13.95 | 13.99 | -1.06% | 65,564 | 92,053,475 |
| 2024-11-27 | 13.91 | 14.15 | 13.59 | 14.14 | +1.14% | 97,808 | 135,307,928 |
| 2024-11-26 | 14.05 | 14.2 | 13.95 | 13.98 | -1.06% | 72,040 | 101,285,941 |
| 2024-11-25 | 14.2 | 14.58 | 13.95 | 14.13 | +1.44% | 126,944 | 181,049,865 |
| 2024-11-22 | 14.4 | 14.49 | 13.91 | 13.93 | -3.67% | 92,457 | 131,198,075 |
| 2024-11-21 | 14.41 | 14.5 | 14.29 | 14.46 | +0.21% | 74,229 | 106,904,652 |
| 2024-11-20 | 14.38 | 14.47 | 14.3 | 14.43 | +0.28% | 70,530 | 101,538,126 |
| 2024-11-19 | 14.11 | 14.41 | 14.02 | 14.39 | +2.35% | 96,629 | 137,133,310 |
| 2024-11-18 | 14.23 | 14.39 | 13.99 | 14.06 | -0.71% | 96,255 | 136,631,655 |
| 2024-11-15 | 14.48 | 14.64 | 14.15 | 14.16 | -2.28% | 112,451 | 162,099,823 |
| 2024-11-14 | 15 | 15 | 14.44 | 14.49 | -3.4% | 141,866 | 208,605,047 |
| 2024-11-13 | 14.93 | 15.21 | 14.9 | 15 | 0% | 143,108 | 215,074,741 |
| 2024-11-12 | 15.1 | 15.34 | 14.86 | 15 | -1.25% | 251,753 | 380,888,351 |
| 2024-11-11 | 14.69 | 15.23 | 14.62 | 15.19 | +3.33% | 268,698 | 402,536,939 |
| 2024-11-08 | 15.1 | 15.15 | 14.66 | 14.7 | -1.34% | 220,407 | 327,828,428 |
| 2024-11-07 | 14.66 | 14.95 | 14.55 | 14.9 | +0.13% | 205,188 | 303,221,682 |
| 2024-11-06 | 14.97 | 15.11 | 14.81 | 14.88 | -0.47% | 237,937 | 355,834,461 |
| 2024-11-05 | 14.53 | 15.02 | 14.5 | 14.95 | +2.19% | 239,499 | 354,533,744 |
| 2024-11-04 | 14.75 | 14.85 | 14.37 | 14.63 | +0.21% | 195,476 | 284,180,716 |
| 2024-11-01 | 14.11 | 14.91 | 14.06 | 14.6 | +2.89% | 359,628 | 524,101,637 |
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：