股票概览
13.96
+0.87%
+0.12
13.69
开盘价
14.2
最高价
13.56
最低价
119,949
成交量
数据更新至: 2024-11-29
技术指标
13.92
MA5 (5日均线)
14.12
MA10 (10日均线)
14.84
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 | 13.69 | 14.2 | 13.56 | 13.96 | +0.87% | 119,949 | 166,498,954 |
| 2024-11-28 | 14.17 | 14.17 | 13.72 | 13.84 | -2.54% | 102,731 | 143,304,992 |
| 2024-11-27 | 13.69 | 14.22 | 13.2 | 14.2 | +3.27% | 156,908 | 216,673,530 |
| 2024-11-26 | 13.8 | 14.25 | 13.69 | 13.75 | -0.65% | 107,252 | 149,798,236 |
| 2024-11-25 | 13.82 | 13.86 | 13.36 | 13.84 | +0.51% | 111,412 | 151,449,653 |
| 2024-11-22 | 14.61 | 14.83 | 13.76 | 13.77 | -5.62% | 116,638 | 167,121,654 |
| 2024-11-21 | 14.67 | 14.87 | 14.25 | 14.59 | -1.08% | 103,238 | 150,787,233 |
| 2024-11-20 | 14.36 | 14.78 | 14.3 | 14.75 | +1.94% | 107,866 | 156,865,242 |
| 2024-11-19 | 14.14 | 14.55 | 13.82 | 14.47 | +3.51% | 108,069 | 152,968,974 |
| 2024-11-18 | 14.47 | 14.58 | 13.77 | 13.98 | -2.24% | 143,776 | 202,980,767 |
| 2024-11-15 | 15.05 | 15.35 | 14.3 | 14.3 | -5.92% | 184,172 | 273,876,414 |
| 2024-11-14 | 16.01 | 16.07 | 15.1 | 15.2 | -5.59% | 155,410 | 241,581,905 |
| 2024-11-13 | 16.01 | 16.16 | 15.5 | 16.1 | +0.44% | 162,954 | 257,765,659 |
| 2024-11-12 | 17.08 | 17.11 | 15.76 | 16.03 | -5.15% | 269,157 | 440,113,449 |
| 2024-11-11 | 15.98 | 17.1 | 15.8 | 16.9 | +7.37% | 334,423 | 553,454,580 |
| 2024-11-08 | 15.59 | 16.28 | 15.4 | 15.74 | +2.34% | 282,471 | 448,564,786 |
| 2024-11-07 | 15.12 | 15.59 | 15 | 15.38 | +0.85% | 151,968 | 232,660,325 |
| 2024-11-06 | 15.52 | 15.74 | 15.01 | 15.25 | -2.12% | 235,172 | 361,893,807 |
| 2024-11-05 | 15.01 | 15.72 | 14.9 | 15.58 | +2.5% | 261,119 | 403,317,437 |
| 2024-11-04 | 15.14 | 15.59 | 14.92 | 15.2 | +0.8% | 205,139 | 311,957,930 |
| 2024-11-01 | 15.5 | 15.82 | 15.08 | 15.08 | -3.89% | 319,385 | 492,603,423 |
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：