股票概览
14.45
+2.34%
+0.33
14.18
开盘价
14.63
最高价
14.02
最低价
169,070
成交量
数据更新至: 2024-11-29
技术指标
13.97
MA5 (5日均线)
14.07
MA10 (10日均线)
14.66
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 | 14.18 | 14.63 | 14.02 | 14.45 | +2.34% | 169,070 | 242,990,008 |
| 2024-11-28 | 14.34 | 14.64 | 14.05 | 14.12 | -1.53% | 157,886 | 226,121,996 |
| 2024-11-27 | 13.27 | 14.35 | 12.99 | 14.34 | +7.34% | 216,258 | 297,283,230 |
| 2024-11-26 | 13.6 | 13.76 | 13.31 | 13.36 | -1.62% | 89,216 | 120,642,510 |
| 2024-11-25 | 13.64 | 13.79 | 13.26 | 13.58 | +0.07% | 127,660 | 172,196,010 |
| 2024-11-22 | 14.39 | 14.45 | 13.53 | 13.57 | -5.44% | 148,901 | 208,407,933 |
| 2024-11-21 | 14.54 | 14.63 | 14.11 | 14.35 | -1.31% | 126,507 | 181,867,747 |
| 2024-11-20 | 14.37 | 14.75 | 14.33 | 14.54 | +0.9% | 163,854 | 238,037,401 |
| 2024-11-19 | 14.16 | 14.44 | 13.9 | 14.41 | +2.78% | 150,506 | 213,638,624 |
| 2024-11-18 | 14.76 | 14.88 | 13.88 | 14.02 | -3.97% | 189,410 | 267,524,704 |
| 2024-11-15 | 15.11 | 15.28 | 14.51 | 14.6 | -3.63% | 190,086 | 283,726,611 |
| 2024-11-14 | 15.45 | 15.88 | 15.11 | 15.15 | -2.51% | 221,468 | 342,572,691 |
| 2024-11-13 | 15.65 | 16.1 | 15.25 | 15.54 | -0.45% | 185,395 | 288,991,472 |
| 2024-11-12 | 16.22 | 16.3 | 15.37 | 15.61 | -3.4% | 269,825 | 425,096,950 |
| 2024-11-11 | 16.11 | 16.35 | 15.68 | 16.16 | +1.89% | 333,747 | 535,872,625 |
| 2024-11-08 | 15.56 | 16.48 | 15.45 | 15.86 | +2.65% | 337,038 | 541,027,321 |
| 2024-11-07 | 15.1 | 15.71 | 14.8 | 15.45 | +1.98% | 267,977 | 411,720,581 |
| 2024-11-06 | 15.15 | 15.55 | 14.71 | 15.15 | +1.07% | 344,192 | 521,519,215 |
| 2024-11-05 | 13.98 | 15.13 | 13.98 | 14.99 | +7.07% | 287,798 | 424,130,532 |
| 2024-11-04 | 13.45 | 14.11 | 13.45 | 14 | +4.79% | 185,435 | 258,064,461 |
| 2024-11-01 | 14.4 | 14.4 | 13.33 | 13.36 | -7.86% | 283,290 | 387,912,271 |
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：