股票概览
14.25
+3.49%
+0.48
13.73
开盘价
14.55
最高价
13.72
最低价
81,433
成交量
数据更新至: 2024-11-29
技术指标
13.49
MA5 (5日均线)
13.35
MA10 (10日均线)
13.99
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 | 13.73 | 14.55 | 13.72 | 14.25 | +3.49% | 81,433 | 115,598,983 |
| 2024-11-28 | 13.76 | 13.9 | 13.55 | 13.77 | +0.81% | 75,965 | 104,547,000 |
| 2024-11-27 | 12.82 | 13.71 | 12.45 | 13.66 | +6.55% | 137,722 | 182,206,808 |
| 2024-11-26 | 12.99 | 13.33 | 12.75 | 12.82 | -1.16% | 69,758 | 90,939,112 |
| 2024-11-25 | 12.88 | 13.31 | 12.51 | 12.97 | +0.78% | 81,545 | 104,872,243 |
| 2024-11-22 | 12.98 | 13.45 | 12.81 | 12.87 | -0.77% | 86,544 | 113,922,898 |
| 2024-11-21 | 13.36 | 13.4 | 12.87 | 12.97 | -2.85% | 86,787 | 113,409,075 |
| 2024-11-20 | 13.28 | 13.39 | 13.15 | 13.35 | -0.37% | 48,535 | 64,482,318 |
| 2024-11-19 | 13.4 | 13.49 | 12.9 | 13.4 | +0.07% | 82,550 | 108,663,872 |
| 2024-11-18 | 13.71 | 13.8 | 13.31 | 13.39 | -2.33% | 67,485 | 91,137,623 |
| 2024-11-15 | 14.45 | 14.6 | 13.69 | 13.71 | -5.58% | 112,137 | 156,671,778 |
| 2024-11-14 | 15.01 | 15.11 | 14.43 | 14.52 | -2.55% | 53,960 | 79,270,387 |
| 2024-11-13 | 14.8 | 15.08 | 14.62 | 14.9 | +0.54% | 50,066 | 74,679,671 |
| 2024-11-12 | 14.75 | 15.38 | 14.61 | 14.82 | +0.61% | 69,841 | 105,043,482 |
| 2024-11-11 | 14.81 | 14.93 | 14.43 | 14.73 | -1.34% | 65,584 | 95,836,137 |
| 2024-11-08 | 15.5 | 15.63 | 14.81 | 14.93 | -4.29% | 123,359 | 186,645,872 |
| 2024-11-07 | 14.56 | 15.81 | 14.43 | 15.6 | +3.79% | 201,409 | 309,824,104 |
| 2024-11-06 | 14 | 15.3 | 13.45 | 15.03 | +5.85% | 230,924 | 328,551,360 |
| 2024-11-05 | 13.84 | 14.29 | 13.53 | 14.2 | +2.6% | 159,006 | 219,038,812 |
| 2024-11-04 | 14.4 | 14.4 | 13.65 | 13.84 | -3.89% | 115,995 | 161,400,028 |
| 2024-11-01 | 14.81 | 15.3 | 14.2 | 14.4 | -3.94% | 138,541 | 202,169,885 |
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：