股票概览
14.26
+2.74%
+0.38
13.82
开盘价
14.34
最高价
13.7
最低价
274,518
成交量
数据更新至: 2024-11-29
技术指标
13.59
MA5 (5日均线)
13.17
MA10 (10日均线)
13.71
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 | 13.82 | 14.34 | 13.7 | 14.26 | +2.74% | 274,518 | 387,408,257 |
| 2024-11-28 | 13.5 | 14.01 | 13.5 | 13.88 | +2.66% | 274,708 | 381,059,992 |
| 2024-11-27 | 13.26 | 13.57 | 13.2 | 13.52 | +0.9% | 235,654 | 315,949,985 |
| 2024-11-26 | 13.02 | 13.68 | 12.91 | 13.4 | +3.88% | 385,281 | 519,878,106 |
| 2024-11-25 | 12.6 | 13.06 | 12.48 | 12.9 | +3.2% | 225,808 | 289,014,440 |
| 2024-11-22 | 12.99 | 13.07 | 12.5 | 12.5 | -4.36% | 195,603 | 250,621,796 |
| 2024-11-21 | 13.1 | 13.36 | 12.95 | 13.07 | +2.11% | 295,391 | 386,355,594 |
| 2024-11-20 | 12.72 | 12.84 | 12.51 | 12.8 | +0.31% | 227,572 | 288,976,655 |
| 2024-11-19 | 12.74 | 12.86 | 12.36 | 12.76 | +0.87% | 305,847 | 385,938,563 |
| 2024-11-18 | 13.3 | 13.34 | 12.5 | 12.65 | -4.46% | 364,967 | 469,702,026 |
| 2024-11-15 | 13.82 | 14.14 | 13.21 | 13.24 | -4.47% | 318,593 | 433,381,540 |
| 2024-11-14 | 14.25 | 14.34 | 13.86 | 13.86 | -2.87% | 237,483 | 334,197,101 |
| 2024-11-13 | 13.92 | 14.29 | 13.91 | 14.27 | +0.99% | 288,617 | 408,002,754 |
| 2024-11-12 | 14.32 | 14.53 | 13.95 | 14.13 | -1.12% | 376,906 | 537,436,067 |
| 2024-11-11 | 13.67 | 14.45 | 13.66 | 14.29 | +3.03% | 429,440 | 608,842,615 |
| 2024-11-08 | 13.72 | 14.16 | 13.64 | 13.87 | +1.39% | 662,883 | 923,302,343 |
| 2024-11-07 | 14.22 | 14.26 | 13.1 | 13.68 | -8.8% | 947,987 | 1,288,174,582 |
| 2024-11-06 | 15.26 | 16.13 | 14.97 | 15 | -1.7% | 647,523 | 998,835,427 |
| 2024-11-05 | 14.86 | 15.37 | 14.61 | 15.26 | +3.11% | 343,287 | 519,666,836 |
| 2024-11-04 | 14.24 | 15 | 14.21 | 14.8 | +4.15% | 254,039 | 373,900,631 |
| 2024-11-01 | 14.74 | 14.96 | 14.13 | 14.21 | -3.66% | 351,557 | 507,092,752 |
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：