股票概览
14.11
+0.43%
+0.06
14
开盘价
14.25
最高价
13.72
最低价
103,671
成交量
数据更新至: 2024-11-29
技术指标
15.08
MA5 (5日均线)
14.64
MA10 (10日均线)
13.79
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 | 14.25 | 13.72 | 14.11 | +0.43% | 103,671 | 145,034,518 |
| 2024-11-28 | 14.39 | 15 | 14.04 | 14.05 | -3.57% | 123,544 | 179,024,389 |
| 2024-11-27 | 14.17 | 14.76 | 13.95 | 14.57 | -5.82% | 159,249 | 227,773,840 |
| 2024-11-26 | 16.43 | 16.43 | 15.47 | 15.47 | -10.01% | 121,960 | 190,263,977 |
| 2024-11-25 | 15.72 | 17.19 | 15.3 | 17.19 | +9.98% | 263,470 | 439,106,462 |
| 2024-11-22 | 15.45 | 16.7 | 15.13 | 15.63 | +2.96% | 274,517 | 435,923,759 |
| 2024-11-21 | 13.88 | 15.18 | 13.88 | 15.18 | +10% | 143,380 | 214,597,880 |
| 2024-11-20 | 13.3 | 13.83 | 13.17 | 13.8 | +4.31% | 59,672 | 81,038,058 |
| 2024-11-19 | 12.78 | 13.31 | 12.62 | 13.23 | +0.68% | 48,993 | 63,280,462 |
| 2024-11-18 | 13.4 | 14.1 | 12.86 | 13.14 | -2.81% | 84,584 | 114,262,567 |
| 2024-11-15 | 13.06 | 13.99 | 13.05 | 13.52 | +2.89% | 91,996 | 125,427,453 |
| 2024-11-14 | 13.31 | 14.25 | 13.14 | 13.14 | -0.9% | 66,402 | 90,314,985 |
| 2024-11-13 | 13.09 | 13.45 | 12.88 | 13.26 | +1.3% | 28,613 | 37,667,196 |
| 2024-11-12 | 13.28 | 13.47 | 12.96 | 13.09 | -0.53% | 40,187 | 53,217,350 |
| 2024-11-11 | 12.85 | 13.16 | 12.85 | 13.16 | +1.78% | 29,404 | 38,231,487 |
| 2024-11-08 | 13.03 | 13.1 | 12.76 | 12.93 | +0.62% | 40,444 | 52,312,227 |
| 2024-11-07 | 12.58 | 12.9 | 12.54 | 12.85 | +2.31% | 33,912 | 43,125,657 |
| 2024-11-06 | 12.61 | 12.75 | 12.48 | 12.56 | -0.24% | 25,209 | 31,789,444 |
| 2024-11-05 | 12.33 | 12.59 | 12.32 | 12.59 | +2.19% | 27,457 | 34,354,202 |
| 2024-11-04 | 12.05 | 12.35 | 12.05 | 12.32 | +2.5% | 17,583 | 21,492,777 |
| 2024-11-01 | 12.5 | 12.54 | 12.01 | 12.02 | -3.99% | 27,735 | 33,935,399 |
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：