股票概览
14.19
+0.71%
+0.1
14.09
开盘价
14.49
最高价
13.8
最低价
164,310
成交量
数据更新至: 2024-11-29
技术指标
14.12
MA5 (5日均线)
14.08
MA10 (10日均线)
14.83
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 | 14.09 | 14.49 | 13.8 | 14.19 | +0.71% | 164,310 | 232,225,859 |
| 2024-11-28 | 14.43 | 14.67 | 14.02 | 14.09 | -3.23% | 175,453 | 250,761,529 |
| 2024-11-27 | 13.65 | 14.58 | 13.19 | 14.56 | +5.13% | 226,629 | 316,399,495 |
| 2024-11-26 | 13.8 | 14.33 | 13.72 | 13.85 | -0.36% | 134,878 | 189,044,829 |
| 2024-11-25 | 13.8 | 13.97 | 13.49 | 13.9 | +1.76% | 139,487 | 191,468,565 |
| 2024-11-22 | 14.52 | 14.75 | 13.62 | 13.66 | -5.47% | 198,867 | 282,828,621 |
| 2024-11-21 | 14.3 | 14.71 | 14 | 14.45 | +0.56% | 204,873 | 294,334,107 |
| 2024-11-20 | 14.01 | 14.55 | 13.96 | 14.37 | +2.06% | 187,420 | 268,352,044 |
| 2024-11-19 | 13.7 | 14.08 | 13.44 | 14.08 | +3.07% | 190,511 | 262,935,547 |
| 2024-11-18 | 15.57 | 15.76 | 13.5 | 13.66 | -12.55% | 363,210 | 509,491,328 |
| 2024-11-15 | 15.65 | 16.69 | 15.5 | 15.62 | +0.13% | 387,051 | 624,900,322 |
| 2024-11-14 | 16.13 | 17.36 | 15.56 | 15.6 | -4.18% | 368,472 | 604,271,739 |
| 2024-11-13 | 15.53 | 16.49 | 15.4 | 16.28 | +4.09% | 316,611 | 507,099,856 |
| 2024-11-12 | 16.8 | 17.57 | 15.4 | 15.64 | -5.61% | 393,682 | 649,700,896 |
| 2024-11-11 | 15.7 | 16.68 | 15.4 | 16.57 | +6.42% | 361,447 | 585,356,854 |
| 2024-11-08 | 15.96 | 16.18 | 15.42 | 15.57 | -3.89% | 316,107 | 497,557,022 |
| 2024-11-07 | 15.11 | 16.44 | 14.91 | 16.2 | +7.36% | 401,598 | 631,661,736 |
| 2024-11-06 | 14.82 | 15.58 | 14.3 | 15.09 | +1.48% | 350,991 | 528,473,362 |
| 2024-11-05 | 14.38 | 15 | 14.15 | 14.87 | +3.77% | 207,669 | 304,837,540 |
| 2024-11-04 | 14.1 | 14.36 | 14 | 14.33 | +0.07% | 191,822 | 272,764,043 |
| 2024-11-01 | 15.66 | 15.96 | 14.2 | 14.32 | -9.65% | 330,883 | 490,602,936 |
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：