股票概览
13.91
-1.42%
-0.2
14.09
开盘价
14.38
最高价
13.8
最低价
27,065
成交量
数据更新至: 2024-11-29
技术指标
14.03
MA5 (5日均线)
14.27
MA10 (10日均线)
15.02
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 | 14.09 | 14.38 | 13.8 | 13.91 | -1.42% | 27,065 | 38,059,356 |
| 2024-11-28 | 14.01 | 14.35 | 13.98 | 14.11 | +0.21% | 12,258 | 17,348,169 |
| 2024-11-27 | 13.99 | 14.15 | 13.5 | 14.08 | +1% | 14,205 | 19,653,563 |
| 2024-11-26 | 14.19 | 14.45 | 13.9 | 13.94 | -1.06% | 12,447 | 17,577,856 |
| 2024-11-25 | 14.3 | 14.37 | 13.75 | 14.09 | -0.07% | 16,236 | 22,789,607 |
| 2024-11-22 | 15.08 | 15.08 | 14.07 | 14.1 | -4.67% | 19,439 | 28,297,034 |
| 2024-11-21 | 14.9 | 14.97 | 14.66 | 14.79 | -0.27% | 14,823 | 21,951,173 |
| 2024-11-20 | 14.62 | 14.97 | 14.61 | 14.83 | +1.58% | 16,334 | 24,139,695 |
| 2024-11-19 | 14.54 | 14.7 | 14.21 | 14.6 | +2.46% | 14,391 | 20,731,595 |
| 2024-11-18 | 14.91 | 15.12 | 14.16 | 14.25 | -3.91% | 20,114 | 29,028,794 |
| 2024-11-15 | 15.23 | 15.45 | 14.68 | 14.83 | -2.75% | 15,323 | 23,218,305 |
| 2024-11-14 | 16 | 16.33 | 15.21 | 15.25 | -4.21% | 23,858 | 37,185,614 |
| 2024-11-13 | 15.92 | 16.1 | 15.41 | 15.92 | +0.25% | 26,263 | 41,236,357 |
| 2024-11-12 | 16.74 | 16.84 | 15.82 | 15.88 | -4.57% | 44,772 | 72,476,341 |
| 2024-11-11 | 16.1 | 16.65 | 15.94 | 16.64 | +4.2% | 35,308 | 58,146,539 |
| 2024-11-08 | 15.84 | 16.59 | 15.75 | 15.97 | +1.72% | 34,678 | 55,865,347 |
| 2024-11-07 | 15.38 | 15.89 | 15.28 | 15.7 | +1.55% | 23,565 | 36,741,750 |
| 2024-11-06 | 16.22 | 16.44 | 15.35 | 15.46 | -4.51% | 30,576 | 48,188,895 |
| 2024-11-05 | 16.05 | 16.79 | 15.78 | 16.19 | +2.6% | 29,493 | 48,128,693 |
| 2024-11-04 | 16.05 | 16.15 | 15.54 | 15.78 | -0.69% | 11,418 | 18,015,600 |
| 2024-11-01 | 16.41 | 16.43 | 15.75 | 15.89 | -3.7% | 18,330 | 29,240,402 |
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：