股票概览
14.07
+1.81%
+0.25
13.8
开盘价
14.18
最高价
13.74
最低价
144,101
成交量
数据更新至: 2024-11-29
技术指标
14.02
MA5 (5日均线)
14.31
MA10 (10日均线)
14.63
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 | 13.8 | 14.18 | 13.74 | 14.07 | +1.81% | 144,101 | 201,822,395 |
| 2024-11-28 | 14.03 | 14.07 | 13.8 | 13.82 | -1.78% | 99,445 | 138,504,962 |
| 2024-11-27 | 13.97 | 14.07 | 13.67 | 14.07 | +0.72% | 127,016 | 176,209,351 |
| 2024-11-26 | 14.1 | 14.18 | 13.95 | 13.97 | -1.41% | 107,017 | 150,578,262 |
| 2024-11-25 | 14.15 | 14.31 | 14.04 | 14.17 | +0.35% | 93,753 | 132,770,118 |
| 2024-11-22 | 14.62 | 14.7 | 14.11 | 14.12 | -3.49% | 191,340 | 275,260,631 |
| 2024-11-21 | 14.63 | 14.75 | 14.56 | 14.63 | -0.27% | 146,957 | 215,264,529 |
| 2024-11-20 | 14.61 | 14.71 | 14.5 | 14.67 | +0.07% | 156,925 | 229,119,547 |
| 2024-11-19 | 14.86 | 14.86 | 14.43 | 14.66 | -1.41% | 205,457 | 299,630,264 |
| 2024-11-18 | 14.86 | 15.15 | 14.72 | 14.87 | +0.68% | 310,444 | 463,944,381 |
| 2024-11-15 | 14.68 | 15.02 | 14.52 | 14.77 | +0.68% | 230,891 | 342,090,758 |
| 2024-11-14 | 14.73 | 15.03 | 14.62 | 14.67 | -0.41% | 236,700 | 351,126,954 |
| 2024-11-13 | 14.6 | 14.88 | 14.47 | 14.73 | +0.89% | 182,045 | 268,362,080 |
| 2024-11-12 | 14.75 | 14.95 | 14.51 | 14.6 | -1.15% | 187,805 | 276,615,896 |
| 2024-11-11 | 14.96 | 14.96 | 14.56 | 14.77 | -1.93% | 243,137 | 357,381,811 |
| 2024-11-08 | 15.36 | 15.55 | 14.95 | 15.06 | -1.63% | 282,153 | 428,799,891 |
| 2024-11-07 | 14.98 | 15.33 | 14.95 | 15.31 | +2.07% | 250,096 | 380,092,512 |
| 2024-11-06 | 15.26 | 15.34 | 14.95 | 15 | -2.22% | 251,994 | 380,888,242 |
| 2024-11-05 | 15.3 | 15.37 | 14.86 | 15.34 | +0.26% | 256,606 | 389,377,546 |
| 2024-11-04 | 15.28 | 15.46 | 15.2 | 15.3 | -0.58% | 150,631 | 230,572,523 |
| 2024-11-01 | 14.85 | 15.8 | 14.85 | 15.39 | +3.78% | 305,364 | 468,502,900 |
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：