股票概览
14.3
+0.7%
+0.1
14.08
开盘价
14.39
最高价
13.81
最低价
111,651
成交量
数据更新至: 2024-11-29
技术指标
14.18
MA5 (5日均线)
14.30
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 | 14.08 | 14.39 | 13.81 | 14.3 | +0.7% | 111,651 | 158,161,676 |
| 2024-11-28 | 14.13 | 14.49 | 14.02 | 14.2 | +0.71% | 99,285 | 141,267,489 |
| 2024-11-27 | 13.84 | 14.1 | 13.41 | 14.1 | +0.93% | 102,694 | 141,008,154 |
| 2024-11-26 | 14.21 | 14.45 | 13.96 | 13.97 | -2.38% | 75,059 | 106,307,359 |
| 2024-11-25 | 14.03 | 14.44 | 13.82 | 14.31 | +2.07% | 99,466 | 140,457,219 |
| 2024-11-22 | 14.67 | 14.74 | 14.01 | 14.02 | -5.27% | 110,514 | 159,046,989 |
| 2024-11-21 | 14.65 | 14.97 | 14.56 | 14.8 | +0.2% | 111,987 | 165,202,969 |
| 2024-11-20 | 14.7 | 14.83 | 14.59 | 14.77 | +0.34% | 132,491 | 195,066,004 |
| 2024-11-19 | 13.81 | 14.73 | 13.81 | 14.72 | +6.28% | 164,303 | 235,896,362 |
| 2024-11-18 | 14.61 | 14.75 | 13.71 | 13.85 | -4.35% | 132,089 | 184,933,584 |
| 2024-11-15 | 14.69 | 15.2 | 14.46 | 14.48 | -1.63% | 140,628 | 208,682,034 |
| 2024-11-14 | 15.25 | 15.3 | 14.7 | 14.72 | -4.29% | 144,214 | 216,192,641 |
| 2024-11-13 | 15.61 | 15.61 | 15 | 15.38 | -2.41% | 179,153 | 273,641,588 |
| 2024-11-12 | 15.9 | 16.17 | 15.53 | 15.76 | -0.19% | 306,359 | 483,813,671 |
| 2024-11-11 | 15.39 | 15.8 | 15.25 | 15.79 | +3% | 260,837 | 407,289,263 |
| 2024-11-08 | 15.31 | 15.56 | 15.16 | 15.33 | +0.39% | 213,672 | 328,179,227 |
| 2024-11-07 | 15.16 | 15.28 | 14.93 | 15.27 | -0.84% | 215,995 | 326,009,799 |
| 2024-11-06 | 15.26 | 15.91 | 15.26 | 15.4 | +1.25% | 273,381 | 425,389,849 |
| 2024-11-05 | 14.9 | 15.34 | 14.81 | 15.21 | +3.19% | 221,900 | 334,705,138 |
| 2024-11-04 | 14.28 | 14.9 | 14.21 | 14.74 | +2.29% | 167,454 | 245,371,184 |
| 2024-11-01 | 15.73 | 15.73 | 14.38 | 14.41 | -9.77% | 360,323 | 536,705,444 |
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：