股票概览
14.15
+0.64%
+0.09
14.11
开盘价
14.2
最高价
14.03
最低价
336,940
成交量
数据更新至: 2024-11-29
技术指标
13.84
MA5 (5日均线)
13.80
MA10 (10日均线)
13.88
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 | 14.11 | 14.2 | 14.03 | 14.15 | +0.64% | 336,940 | 476,063,497 |
| 2024-11-28 | 13.95 | 14.13 | 13.82 | 14.06 | +0.36% | 284,857 | 399,104,616 |
| 2024-11-27 | 13.46 | 14.02 | 13.37 | 14.01 | +4.09% | 515,989 | 709,847,245 |
| 2024-11-26 | 13.5 | 13.54 | 13.38 | 13.46 | -0.3% | 176,182 | 237,244,482 |
| 2024-11-25 | 13.46 | 13.53 | 13.33 | 13.5 | +0.37% | 315,774 | 424,163,135 |
| 2024-11-22 | 13.8 | 13.83 | 13.45 | 13.45 | -2.25% | 242,959 | 331,195,631 |
| 2024-11-21 | 13.8 | 13.84 | 13.74 | 13.76 | -0.29% | 156,400 | 215,433,878 |
| 2024-11-20 | 13.88 | 13.95 | 13.76 | 13.8 | -0.79% | 187,930 | 259,617,508 |
| 2024-11-19 | 13.9 | 14.07 | 13.72 | 13.91 | -0.07% | 286,746 | 397,601,455 |
| 2024-11-18 | 14.11 | 14.31 | 13.88 | 13.92 | -0.43% | 493,830 | 696,338,465 |
| 2024-11-15 | 14.09 | 14.23 | 13.9 | 13.98 | -0.92% | 302,731 | 426,112,378 |
| 2024-11-14 | 13.9 | 14.24 | 13.87 | 14.11 | +1.44% | 453,435 | 639,510,827 |
| 2024-11-13 | 13.58 | 13.98 | 13.56 | 13.91 | +2.2% | 388,362 | 537,332,423 |
| 2024-11-12 | 13.84 | 14.04 | 13.58 | 13.61 | -1.87% | 367,470 | 505,870,761 |
| 2024-11-11 | 13.89 | 13.91 | 13.78 | 13.87 | -0.86% | 256,300 | 354,561,244 |
| 2024-11-08 | 14.12 | 14.17 | 13.92 | 13.99 | -0.78% | 284,885 | 398,956,040 |
| 2024-11-07 | 13.72 | 14.1 | 13.67 | 14.1 | +2.62% | 372,700 | 520,351,143 |
| 2024-11-06 | 13.81 | 14 | 13.69 | 13.74 | -2.76% | 322,458 | 445,296,934 |
| 2024-11-05 | 14.06 | 14.14 | 13.93 | 14.13 | +0.36% | 279,823 | 393,636,498 |
| 2024-11-04 | 13.99 | 14.08 | 13.75 | 14.08 | +1% | 251,325 | 350,203,497 |
| 2024-11-01 | 13.84 | 14.04 | 13.81 | 13.94 | +0.72% | 262,141 | 365,389,190 |
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：