股票概览
14.41
-0.21%
-0.03
14.37
开盘价
14.57
最高价
14.22
最低价
152,576
成交量
数据更新至: 2024-11-29
技术指标
14.19
MA5 (5日均线)
14.20
MA10 (10日均线)
14.76
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 | 14.37 | 14.57 | 14.22 | 14.41 | -0.21% | 152,576 | 219,523,582 |
| 2024-11-28 | 14.35 | 14.81 | 14.35 | 14.44 | +1.33% | 186,123 | 270,715,589 |
| 2024-11-27 | 13.98 | 14.27 | 13.64 | 14.25 | +1.86% | 115,193 | 160,868,353 |
| 2024-11-26 | 13.81 | 14.21 | 13.75 | 13.99 | +0.94% | 125,015 | 175,446,748 |
| 2024-11-25 | 13.75 | 13.96 | 13.59 | 13.86 | +0.87% | 129,432 | 178,244,907 |
| 2024-11-22 | 14.33 | 14.35 | 13.68 | 13.74 | -4.45% | 157,915 | 221,412,328 |
| 2024-11-21 | 14.41 | 14.45 | 14.22 | 14.38 | -0.42% | 121,907 | 174,724,942 |
| 2024-11-20 | 14.42 | 14.61 | 14.36 | 14.44 | +0.14% | 127,446 | 184,069,851 |
| 2024-11-19 | 14.06 | 14.43 | 13.98 | 14.42 | +2.85% | 132,400 | 188,106,411 |
| 2024-11-18 | 14.5 | 14.56 | 13.8 | 14.02 | -2.98% | 246,297 | 346,983,756 |
| 2024-11-15 | 14.6 | 14.98 | 14.44 | 14.45 | -2.96% | 195,620 | 288,311,890 |
| 2024-11-14 | 15.41 | 15.49 | 14.87 | 14.89 | -4.06% | 208,138 | 314,971,344 |
| 2024-11-13 | 15.6 | 15.87 | 15.19 | 15.52 | -1.15% | 252,565 | 390,440,603 |
| 2024-11-12 | 15.68 | 15.94 | 15.56 | 15.7 | +0.13% | 341,652 | 538,099,817 |
| 2024-11-11 | 15.57 | 15.93 | 15.44 | 15.68 | +0.51% | 222,887 | 348,275,428 |
| 2024-11-08 | 15.56 | 15.94 | 15.4 | 15.6 | +0.65% | 256,602 | 400,664,679 |
| 2024-11-07 | 15.02 | 15.51 | 14.94 | 15.5 | +1.91% | 230,848 | 353,440,444 |
| 2024-11-06 | 15.4 | 15.6 | 15.02 | 15.21 | -1.23% | 245,545 | 374,355,759 |
| 2024-11-05 | 15.2 | 15.45 | 15.1 | 15.4 | +1.12% | 217,462 | 333,215,136 |
| 2024-11-04 | 14.79 | 15.41 | 14.79 | 15.23 | +2.21% | 170,887 | 258,013,991 |
| 2024-11-01 | 15.34 | 15.36 | 14.7 | 14.9 | -2.87% | 270,304 | 404,936,299 |
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：