股票概览
13.86
+0.65%
+0.09
13.77
开盘价
13.97
最高价
13.62
最低价
21,827
成交量
数据更新至: 2024-11-29
技术指标
13.72
MA5 (5日均线)
13.84
MA10 (10日均线)
14.06
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 | 13.77 | 13.97 | 13.62 | 13.86 | +0.65% | 21,827 | 30,172,858 |
| 2024-11-28 | 13.64 | 14.02 | 13.57 | 13.77 | +1.1% | 26,620 | 36,781,018 |
| 2024-11-27 | 13.53 | 13.65 | 13.16 | 13.62 | +0.44% | 24,170 | 32,450,187 |
| 2024-11-26 | 13.7 | 13.83 | 13.51 | 13.56 | -1.53% | 19,951 | 27,227,249 |
| 2024-11-25 | 13.76 | 13.87 | 13.48 | 13.77 | -0.72% | 29,155 | 39,862,204 |
| 2024-11-22 | 14.7 | 14.86 | 13.86 | 13.87 | -5.65% | 59,393 | 85,107,927 |
| 2024-11-21 | 13.98 | 14.99 | 13.96 | 14.7 | +5.53% | 78,441 | 114,929,552 |
| 2024-11-20 | 13.74 | 13.96 | 13.74 | 13.93 | +1.02% | 18,734 | 25,955,494 |
| 2024-11-19 | 13.54 | 13.83 | 13.46 | 13.79 | +2.3% | 17,666 | 24,085,003 |
| 2024-11-18 | 13.78 | 13.9 | 13.41 | 13.48 | -1.61% | 23,708 | 32,325,828 |
| 2024-11-15 | 14.08 | 14.17 | 13.69 | 13.7 | -2.7% | 29,333 | 40,784,326 |
| 2024-11-14 | 14.75 | 14.76 | 14.05 | 14.08 | -4.28% | 35,435 | 50,718,199 |
| 2024-11-13 | 14.67 | 14.79 | 14.42 | 14.71 | +1.45% | 25,072 | 36,671,867 |
| 2024-11-12 | 14.99 | 15 | 14.41 | 14.5 | -2.88% | 37,395 | 55,100,122 |
| 2024-11-11 | 14.44 | 14.99 | 14.35 | 14.93 | +3.39% | 45,912 | 67,885,546 |
| 2024-11-08 | 14.5 | 14.59 | 14.4 | 14.44 | +0.14% | 43,113 | 62,438,453 |
| 2024-11-07 | 14.16 | 14.47 | 14.01 | 14.42 | +1.76% | 35,066 | 50,266,717 |
| 2024-11-06 | 14.18 | 14.3 | 13.99 | 14.17 | +0.14% | 33,460 | 47,381,357 |
| 2024-11-05 | 13.75 | 14.22 | 13.7 | 14.15 | +2.91% | 28,912 | 40,543,932 |
| 2024-11-04 | 13.62 | 13.76 | 13.49 | 13.75 | +1.78% | 17,096 | 23,397,087 |
| 2024-11-01 | 13.88 | 13.98 | 13.46 | 13.51 | -3.22% | 27,380 | 37,332,072 |
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：