股票概览
14.34
-0.9%
-0.13
14.5
开盘价
14.63
最高价
14.25
最低价
43,411
成交量
数据更新至: 2024-11-29
技术指标
14.20
MA5 (5日均线)
14.07
MA10 (10日均线)
13.69
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 | 14.5 | 14.63 | 14.25 | 14.34 | -0.9% | 43,411 | 62,734,189 |
| 2024-11-28 | 14.28 | 15.37 | 14.28 | 14.47 | -0.69% | 76,398 | 113,237,505 |
| 2024-11-27 | 13.69 | 14.58 | 13.43 | 14.57 | +5.58% | 45,619 | 64,173,841 |
| 2024-11-26 | 13.76 | 14.08 | 13.69 | 13.8 | -0.07% | 17,672 | 24,559,949 |
| 2024-11-25 | 13.54 | 13.83 | 13.54 | 13.81 | +1.62% | 20,715 | 28,394,520 |
| 2024-11-22 | 14.1 | 14.31 | 13.57 | 13.59 | -4.16% | 29,563 | 41,116,470 |
| 2024-11-21 | 14.15 | 14.29 | 13.86 | 14.18 | +0.71% | 32,188 | 45,353,970 |
| 2024-11-20 | 14.13 | 14.3 | 13.88 | 14.08 | -0.49% | 31,788 | 44,597,796 |
| 2024-11-19 | 13.61 | 14.2 | 13.5 | 14.15 | +3.59% | 42,440 | 58,925,333 |
| 2024-11-18 | 14.23 | 14.37 | 13.57 | 13.66 | -5.01% | 46,306 | 64,339,697 |
| 2024-11-15 | 13.65 | 14.49 | 13.65 | 14.38 | +3.83% | 68,750 | 97,747,905 |
| 2024-11-14 | 13.5 | 14.76 | 13.36 | 13.85 | +2.82% | 68,487 | 96,377,300 |
| 2024-11-13 | 13.24 | 13.49 | 13.1 | 13.47 | +1.74% | 22,733 | 30,246,122 |
| 2024-11-12 | 13.14 | 13.46 | 13.1 | 13.24 | +1.07% | 26,785 | 35,590,695 |
| 2024-11-11 | 13.03 | 13.19 | 12.95 | 13.1 | +0.54% | 17,724 | 23,148,909 |
| 2024-11-08 | 13.25 | 13.28 | 12.83 | 13.03 | -0.84% | 21,520 | 28,032,406 |
| 2024-11-07 | 12.82 | 13.18 | 12.82 | 13.14 | +1.55% | 19,664 | 25,717,055 |
| 2024-11-06 | 12.97 | 13.07 | 12.83 | 12.94 | -0.31% | 18,020 | 23,320,265 |
| 2024-11-05 | 12.95 | 13.01 | 12.8 | 12.98 | +0.31% | 23,659 | 30,552,129 |
| 2024-11-04 | 12.68 | 12.95 | 12.57 | 12.94 | +2.86% | 16,633 | 21,217,195 |
| 2024-11-01 | 12.84 | 12.98 | 12.51 | 12.58 | -2.02% | 20,843 | 26,514,932 |
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：