股票概览
14.39
+1.41%
+0.2
14.06
开盘价
14.8
最高价
13.78
最低价
533,486
成交量
数据更新至: 2024-11-29
技术指标
14.08
MA5 (5日均线)
13.63
MA10 (10日均线)
14.12
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 | 14.06 | 14.8 | 13.78 | 14.39 | +1.41% | 533,486 | 758,035,279 |
| 2024-11-28 | 13.77 | 14.62 | 13.73 | 14.19 | +1.43% | 511,072 | 729,296,312 |
| 2024-11-27 | 14.6 | 14.6 | 13.3 | 13.99 | -2.51% | 565,755 | 778,989,028 |
| 2024-11-26 | 13.38 | 14.4 | 13.35 | 14.35 | +6.3% | 700,875 | 990,901,252 |
| 2024-11-25 | 13.49 | 13.99 | 13.17 | 13.5 | +2.97% | 507,806 | 691,152,708 |
| 2024-11-22 | 13.67 | 13.73 | 13.06 | 13.11 | -3.89% | 444,165 | 597,586,939 |
| 2024-11-21 | 13.42 | 13.85 | 13.14 | 13.64 | +1.64% | 471,920 | 638,289,410 |
| 2024-11-20 | 13.14 | 13.43 | 13.07 | 13.42 | +2.52% | 330,237 | 437,454,013 |
| 2024-11-19 | 12.65 | 13.1 | 12.65 | 13.09 | +3.48% | 330,038 | 426,015,034 |
| 2024-11-18 | 13.31 | 13.45 | 12.56 | 12.65 | -4.89% | 396,297 | 508,431,608 |
| 2024-11-15 | 13.9 | 14.11 | 13.09 | 13.3 | -4.8% | 489,854 | 670,716,283 |
| 2024-11-14 | 14.2 | 14.52 | 13.93 | 13.97 | -1.96% | 437,484 | 625,274,834 |
| 2024-11-13 | 14.2 | 14.47 | 13.91 | 14.25 | +0.21% | 379,583 | 537,814,403 |
| 2024-11-12 | 14.88 | 15.18 | 14.06 | 14.22 | -5.83% | 675,910 | 987,353,721 |
| 2024-11-11 | 14.59 | 15.35 | 14.4 | 15.1 | +2.79% | 568,862 | 846,118,842 |
| 2024-11-08 | 15.24 | 15.65 | 14.55 | 14.69 | -1.94% | 751,347 | 1,132,845,029 |
| 2024-11-07 | 15.2 | 15.41 | 14.8 | 14.98 | -5.9% | 880,307 | 1,323,312,842 |
| 2024-11-06 | 16.3 | 16.65 | 15.52 | 15.92 | +2.25% | 1,142,359 | 1,833,968,211 |
| 2024-11-05 | 14.12 | 15.57 | 14.12 | 15.57 | +10.04% | 873,502 | 1,314,610,055 |
| 2024-11-04 | 15 | 15.47 | 13.95 | 14.15 | -3.48% | 1,252,319 | 1,827,571,767 |
| 2024-11-01 | 13.4 | 14.66 | 13.4 | 14.66 | +9.98% | 896,894 | 1,291,861,135 |
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：