股票概览
14.78
+1.58%
+0.23
14.65
开盘价
14.92
最高价
14.5
最低价
111,515
成交量
数据更新至: 2024-11-29
技术指标
14.13
MA5 (5日均线)
14.07
MA10 (10日均线)
14.30
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 | 14.65 | 14.92 | 14.5 | 14.78 | +1.58% | 111,515 | 164,438,948 |
| 2024-11-28 | 14.06 | 14.57 | 14 | 14.55 | +3.49% | 91,052 | 131,236,194 |
| 2024-11-27 | 13.7 | 14.06 | 13.51 | 14.06 | +2.63% | 55,590 | 76,905,307 |
| 2024-11-26 | 13.52 | 14.02 | 13.52 | 13.7 | +0.88% | 47,174 | 65,109,425 |
| 2024-11-25 | 13.45 | 13.59 | 13.31 | 13.58 | +0.89% | 41,068 | 55,234,217 |
| 2024-11-22 | 14.08 | 14.2 | 13.33 | 13.46 | -5.28% | 68,059 | 93,774,175 |
| 2024-11-21 | 14.21 | 14.36 | 14.06 | 14.21 | -0.14% | 44,474 | 63,101,988 |
| 2024-11-20 | 14.12 | 14.29 | 14.06 | 14.23 | -0.21% | 56,744 | 80,424,836 |
| 2024-11-19 | 13.85 | 14.26 | 13.8 | 14.26 | +2.81% | 79,698 | 111,729,677 |
| 2024-11-18 | 13.76 | 14 | 13.51 | 13.87 | +0.29% | 66,078 | 90,810,196 |
| 2024-11-15 | 14.17 | 14.31 | 13.8 | 13.83 | -2.33% | 70,189 | 98,812,547 |
| 2024-11-14 | 14.41 | 14.82 | 14.13 | 14.16 | -2.01% | 92,987 | 134,598,503 |
| 2024-11-13 | 14.62 | 14.65 | 14.21 | 14.45 | -0.96% | 92,212 | 132,671,327 |
| 2024-11-12 | 14.9 | 15.06 | 14.34 | 14.59 | -3.38% | 145,273 | 214,082,784 |
| 2024-11-11 | 15.39 | 15.65 | 14.68 | 15.1 | -6.21% | 215,703 | 325,015,998 |
| 2024-11-08 | 15.09 | 16.5 | 14.78 | 16.1 | +5.57% | 282,328 | 442,955,843 |
| 2024-11-07 | 14.45 | 16.17 | 14.3 | 15.25 | +3.74% | 266,775 | 412,218,311 |
| 2024-11-06 | 13.81 | 14.8 | 13.56 | 14.7 | +6.99% | 210,294 | 298,538,953 |
| 2024-11-05 | 13.3 | 14.09 | 13.21 | 13.74 | +2.84% | 160,157 | 217,979,319 |
| 2024-11-04 | 13.01 | 13.49 | 12.97 | 13.36 | -1.11% | 138,250 | 182,309,958 |
| 2024-11-01 | 13.45 | 14.15 | 13.2 | 13.51 | +2.82% | 229,493 | 313,091,631 |
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：