股票概览
13.82
+1.54%
+0.21
13.67
开盘价
14.16
最高价
13.65
最低价
67,288
成交量
数据更新至: 2024-11-29
技术指标
13.67
MA5 (5日均线)
13.83
MA10 (10日均线)
14.42
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 | 13.67 | 14.16 | 13.65 | 13.82 | +1.54% | 67,288 | 93,581,119 |
| 2024-11-28 | 13.78 | 13.83 | 13.57 | 13.61 | -1.73% | 35,515 | 48,576,993 |
| 2024-11-27 | 13.56 | 13.87 | 13.31 | 13.85 | +2.59% | 48,576 | 66,284,946 |
| 2024-11-26 | 13.57 | 13.68 | 13.4 | 13.5 | -0.52% | 42,258 | 57,162,166 |
| 2024-11-25 | 13.28 | 13.73 | 13.28 | 13.57 | +1.65% | 55,439 | 74,955,912 |
| 2024-11-22 | 14.17 | 14.17 | 13.35 | 13.35 | -5.92% | 103,668 | 141,341,090 |
| 2024-11-21 | 14.22 | 14.38 | 13.99 | 14.19 | -1.18% | 42,548 | 60,512,460 |
| 2024-11-20 | 14.18 | 14.39 | 14.08 | 14.36 | +1.56% | 57,739 | 82,137,350 |
| 2024-11-19 | 13.95 | 14.27 | 13.88 | 14.14 | +1.36% | 74,972 | 105,759,223 |
| 2024-11-18 | 14.62 | 14.62 | 13.84 | 13.95 | -3.93% | 99,036 | 140,054,521 |
| 2024-11-15 | 14.72 | 14.87 | 14.5 | 14.52 | -1.56% | 50,505 | 73,955,158 |
| 2024-11-14 | 15.1 | 15.17 | 14.7 | 14.75 | -2.32% | 45,957 | 68,645,919 |
| 2024-11-13 | 15.3 | 15.33 | 15.01 | 15.1 | -1.76% | 53,297 | 80,721,103 |
| 2024-11-12 | 15.53 | 15.78 | 15.23 | 15.37 | -0.52% | 71,249 | 110,377,570 |
| 2024-11-11 | 15.4 | 15.56 | 15.06 | 15.45 | -0.83% | 83,220 | 127,213,176 |
| 2024-11-08 | 15.7 | 15.78 | 15.31 | 15.58 | +0.45% | 103,929 | 161,347,712 |
| 2024-11-07 | 14.38 | 15.74 | 14.26 | 15.51 | +7.26% | 183,960 | 279,202,993 |
| 2024-11-06 | 14.8 | 14.8 | 14.32 | 14.46 | -2.3% | 119,563 | 173,474,657 |
| 2024-11-05 | 14.5 | 14.9 | 14.28 | 14.8 | +1.65% | 105,753 | 155,708,187 |
| 2024-11-04 | 14.09 | 14.58 | 14.03 | 14.56 | +3.26% | 102,966 | 148,102,200 |
| 2024-11-01 | 14.03 | 14.4 | 13.93 | 14.1 | -0.84% | 91,702 | 130,183,434 |
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：