股票概览
14.37
+0.35%
+0.05
14.21
开盘价
14.47
最高价
14.1
最低价
41,520
成交量
数据更新至: 2024-11-29
技术指标
14.06
MA5 (5日均线)
14.08
MA10 (10日均线)
14.20
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 | 14.21 | 14.47 | 14.1 | 14.37 | +0.35% | 41,520 | 59,322,606 |
| 2024-11-28 | 14.08 | 14.62 | 13.99 | 14.32 | +2.65% | 71,942 | 103,445,726 |
| 2024-11-27 | 13.68 | 13.95 | 13.16 | 13.95 | +1.23% | 36,840 | 49,696,680 |
| 2024-11-26 | 13.83 | 14.17 | 13.71 | 13.78 | -0.72% | 29,608 | 41,316,586 |
| 2024-11-25 | 13.8 | 13.89 | 13.52 | 13.88 | +0.58% | 32,537 | 44,710,445 |
| 2024-11-22 | 14.21 | 14.79 | 13.77 | 13.8 | -3.02% | 52,602 | 75,199,934 |
| 2024-11-21 | 14.28 | 14.45 | 14.03 | 14.23 | -0.84% | 33,091 | 47,130,984 |
| 2024-11-20 | 14.21 | 14.43 | 14.08 | 14.35 | +0.21% | 42,605 | 60,825,409 |
| 2024-11-19 | 13.75 | 14.32 | 13.67 | 14.32 | +3.54% | 48,694 | 68,139,484 |
| 2024-11-18 | 14.22 | 15.22 | 13.66 | 13.83 | -1.71% | 64,716 | 92,593,235 |
| 2024-11-15 | 14.61 | 14.8 | 14.07 | 14.07 | -4.09% | 63,716 | 91,793,452 |
| 2024-11-14 | 15 | 15.42 | 14.62 | 14.67 | -2.65% | 96,721 | 145,524,811 |
| 2024-11-13 | 14.66 | 15.18 | 14.3 | 15.07 | +2.8% | 89,181 | 132,063,912 |
| 2024-11-12 | 14.56 | 14.99 | 14.5 | 14.66 | +0.69% | 82,238 | 121,362,857 |
| 2024-11-11 | 14.15 | 14.57 | 14.15 | 14.56 | +3.19% | 62,770 | 90,319,126 |
| 2024-11-08 | 14.18 | 14.29 | 13.95 | 14.11 | +0.14% | 60,765 | 85,874,967 |
| 2024-11-07 | 13.81 | 14.11 | 13.75 | 14.09 | +1.15% | 54,360 | 76,172,946 |
| 2024-11-06 | 14 | 14.27 | 13.83 | 13.93 | -0.85% | 55,061 | 77,322,476 |
| 2024-11-05 | 13.9 | 14.19 | 13.8 | 14.05 | +1.08% | 57,474 | 80,505,017 |
| 2024-11-04 | 13.3 | 14.03 | 13.3 | 13.9 | +0.87% | 49,236 | 67,857,025 |
| 2024-11-01 | 15.16 | 15.16 | 13.78 | 13.78 | -9.99% | 97,869 | 140,056,193 |
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：