股票概览
14.27
+2.51%
+0.35
13.91
开盘价
14.41
最高价
13.91
最低价
19,444
成交量
数据更新至: 2024-11-29
技术指标
13.92
MA5 (5日均线)
13.98
MA10 (10日均线)
14.19
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 | 13.91 | 14.41 | 13.91 | 14.27 | +2.51% | 19,444 | 27,629,633 |
| 2024-11-28 | 13.93 | 14.07 | 13.87 | 13.92 | -0.07% | 11,289 | 15,787,239 |
| 2024-11-27 | 13.67 | 13.98 | 13.39 | 13.93 | +1.09% | 16,232 | 22,217,686 |
| 2024-11-26 | 13.73 | 14.08 | 13.69 | 13.78 | +0.44% | 13,611 | 18,838,110 |
| 2024-11-25 | 13.61 | 13.79 | 13.48 | 13.72 | +0.88% | 10,315 | 14,043,571 |
| 2024-11-22 | 14.36 | 14.41 | 13.6 | 13.6 | -5.09% | 18,045 | 25,238,714 |
| 2024-11-21 | 14.21 | 14.46 | 14.12 | 14.33 | -0.07% | 11,986 | 17,132,711 |
| 2024-11-20 | 14.15 | 14.4 | 14 | 14.34 | +1.7% | 19,021 | 27,102,655 |
| 2024-11-19 | 13.99 | 14.13 | 13.59 | 14.1 | +1.88% | 21,494 | 29,824,284 |
| 2024-11-18 | 14.33 | 14.4 | 13.83 | 13.84 | -2.33% | 16,725 | 23,462,777 |
| 2024-11-15 | 14.4 | 14.47 | 14.08 | 14.17 | -1.6% | 20,576 | 29,424,027 |
| 2024-11-14 | 15.04 | 15.04 | 14.38 | 14.4 | -4.26% | 30,355 | 44,430,215 |
| 2024-11-13 | 15.1 | 15.47 | 14.6 | 15.04 | -0.59% | 34,996 | 52,433,793 |
| 2024-11-12 | 15.12 | 15.57 | 15 | 15.13 | +1.48% | 54,263 | 82,607,944 |
| 2024-11-11 | 14.18 | 14.94 | 14.05 | 14.91 | +4.56% | 36,006 | 52,579,654 |
| 2024-11-08 | 14.5 | 14.66 | 14.15 | 14.26 | -0.21% | 32,282 | 46,398,966 |
| 2024-11-07 | 13.76 | 14.3 | 13.76 | 14.29 | +2.73% | 31,076 | 43,836,392 |
| 2024-11-06 | 13.98 | 14.19 | 13.74 | 13.91 | -0.5% | 28,067 | 39,203,640 |
| 2024-11-05 | 13.78 | 14.05 | 13.62 | 13.98 | +1.38% | 43,706 | 60,559,436 |
| 2024-11-04 | 13.51 | 13.81 | 13.4 | 13.79 | +1.4% | 17,159 | 23,419,305 |
| 2024-11-01 | 14 | 14.18 | 13.49 | 13.6 | -3.06% | 40,267 | 55,386,962 |
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：