股票概览
14.32
+0.63%
+0.09
14.19
开盘价
14.48
最高价
14.03
最低价
59,295
成交量
数据更新至: 2024-11-29
技术指标
14.25
MA5 (5日均线)
14.46
MA10 (10日均线)
14.53
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 | 14.19 | 14.48 | 14.03 | 14.32 | +0.63% | 59,295 | 84,901,107 |
| 2024-11-28 | 14.33 | 14.39 | 14.15 | 14.23 | -1.04% | 48,730 | 69,445,485 |
| 2024-11-27 | 14.02 | 14.39 | 13.76 | 14.38 | +1.55% | 58,115 | 81,606,422 |
| 2024-11-26 | 14.12 | 14.44 | 14.06 | 14.16 | +0.14% | 50,427 | 71,931,868 |
| 2024-11-25 | 14.03 | 14.25 | 13.9 | 14.14 | +1% | 51,814 | 73,050,875 |
| 2024-11-22 | 14.81 | 14.87 | 14 | 14 | -5.72% | 88,079 | 127,176,021 |
| 2024-11-21 | 14.86 | 15.09 | 14.7 | 14.85 | -0.87% | 70,018 | 104,083,847 |
| 2024-11-20 | 15 | 15.12 | 14.86 | 14.98 | +0.07% | 101,451 | 151,960,775 |
| 2024-11-19 | 14.65 | 15.15 | 14.6 | 14.97 | +2.53% | 91,355 | 135,416,965 |
| 2024-11-18 | 14.5 | 14.9 | 14.26 | 14.6 | +0.83% | 100,129 | 145,974,072 |
| 2024-11-15 | 14.76 | 14.87 | 14.43 | 14.48 | -1.43% | 65,678 | 96,518,735 |
| 2024-11-14 | 15.27 | 15.34 | 14.61 | 14.69 | -3.74% | 82,899 | 124,218,541 |
| 2024-11-13 | 15.65 | 15.77 | 15.03 | 15.26 | -2.12% | 133,094 | 203,651,972 |
| 2024-11-12 | 15 | 16.27 | 14.97 | 15.59 | +4.98% | 243,678 | 383,765,052 |
| 2024-11-11 | 14.56 | 14.9 | 14.5 | 14.85 | +1.02% | 87,504 | 128,802,961 |
| 2024-11-08 | 15.01 | 15.12 | 14.61 | 14.7 | -0.81% | 123,956 | 183,361,271 |
| 2024-11-07 | 14.02 | 14.82 | 13.96 | 14.82 | +5.56% | 127,335 | 184,489,338 |
| 2024-11-06 | 13.95 | 14.35 | 13.89 | 14.04 | +0.72% | 104,507 | 147,383,226 |
| 2024-11-05 | 13.52 | 13.97 | 13.43 | 13.94 | +3.11% | 94,296 | 130,028,098 |
| 2024-11-04 | 13.45 | 13.63 | 13.41 | 13.52 | +0.52% | 64,732 | 87,343,583 |
| 2024-11-01 | 13.65 | 13.79 | 13.41 | 13.45 | -2.18% | 68,393 | 92,697,103 |
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：