股票概览
14.01
+1.3%
+0.18
13.81
开盘价
14.22
最高价
13.7
最低价
84,194
成交量
数据更新至: 2024-11-29
技术指标
13.90
MA5 (5日均线)
13.98
MA10 (10日均线)
14.27
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 | 13.81 | 14.22 | 13.7 | 14.01 | +1.3% | 84,194 | 117,906,349 |
| 2024-11-28 | 14.07 | 14.29 | 13.78 | 13.83 | -2.05% | 88,234 | 123,776,906 |
| 2024-11-27 | 13.5 | 14.17 | 13.17 | 14.12 | +4.28% | 122,379 | 167,313,859 |
| 2024-11-26 | 13.92 | 13.99 | 13.52 | 13.54 | -3.22% | 62,402 | 85,403,749 |
| 2024-11-25 | 13.61 | 14.17 | 13.27 | 13.99 | +2.49% | 130,629 | 179,225,446 |
| 2024-11-22 | 14.28 | 14.62 | 13.63 | 13.65 | -3.94% | 130,450 | 183,291,716 |
| 2024-11-21 | 14.25 | 14.57 | 14.05 | 14.21 | -0.7% | 97,322 | 138,974,752 |
| 2024-11-20 | 14.29 | 14.42 | 14.03 | 14.31 | -1.45% | 135,257 | 192,429,670 |
| 2024-11-19 | 13.74 | 14.62 | 13.62 | 14.52 | +6.69% | 242,763 | 345,312,735 |
| 2024-11-18 | 13.66 | 13.76 | 13.27 | 13.61 | +0.07% | 128,369 | 173,615,608 |
| 2024-11-15 | 14.26 | 14.35 | 13.6 | 13.6 | -4.49% | 166,439 | 231,006,002 |
| 2024-11-14 | 14.78 | 14.84 | 14.18 | 14.24 | -3.85% | 96,630 | 139,065,815 |
| 2024-11-13 | 15.05 | 15.12 | 14.37 | 14.81 | -2.5% | 170,948 | 251,044,195 |
| 2024-11-12 | 15.6 | 15.74 | 15.04 | 15.19 | -2.44% | 155,613 | 239,638,347 |
| 2024-11-11 | 14.58 | 15.74 | 14.51 | 15.57 | +6.79% | 260,607 | 399,862,063 |
| 2024-11-08 | 14.47 | 14.9 | 14.37 | 14.58 | +0.9% | 166,109 | 242,389,323 |
| 2024-11-07 | 14.22 | 14.48 | 14.02 | 14.45 | +0.35% | 161,240 | 230,235,741 |
| 2024-11-06 | 14.72 | 15.16 | 14.23 | 14.4 | -0.62% | 209,159 | 307,344,339 |
| 2024-11-05 | 14.3 | 14.76 | 14.23 | 14.49 | +1.33% | 197,644 | 286,450,987 |
| 2024-11-04 | 14.02 | 14.42 | 14.02 | 14.3 | +2.22% | 119,493 | 169,994,025 |
| 2024-11-01 | 15.02 | 15.05 | 13.95 | 13.99 | -6.86% | 240,298 | 346,142,184 |
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：