股票概览
14.58
+2.1%
+0.3
14.28
开盘价
14.78
最高价
14.15
最低价
148,670
成交量
数据更新至: 2024-11-29
技术指标
14.29
MA5 (5日均线)
14.28
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 | 14.28 | 14.78 | 14.15 | 14.58 | +2.1% | 148,670 | 215,771,037 |
| 2024-11-28 | 14.5 | 14.66 | 14.24 | 14.28 | -1.99% | 121,761 | 175,944,164 |
| 2024-11-27 | 13.85 | 14.58 | 13.59 | 14.57 | +3.55% | 149,281 | 211,288,986 |
| 2024-11-26 | 14 | 14.58 | 13.98 | 14.07 | +0.79% | 146,465 | 209,389,016 |
| 2024-11-25 | 13.86 | 13.99 | 13.53 | 13.96 | +1.09% | 100,038 | 137,391,412 |
| 2024-11-22 | 14.6 | 14.74 | 13.79 | 13.81 | -5.99% | 143,637 | 205,142,598 |
| 2024-11-21 | 14.79 | 14.79 | 14.39 | 14.69 | -1.01% | 131,398 | 192,016,583 |
| 2024-11-20 | 14.2 | 14.99 | 14.05 | 14.84 | +4.14% | 183,352 | 268,223,464 |
| 2024-11-19 | 13.7 | 14.25 | 13.7 | 14.25 | +4.01% | 118,617 | 165,500,227 |
| 2024-11-18 | 14.5 | 14.66 | 13.51 | 13.7 | -5.06% | 166,123 | 230,032,462 |
| 2024-11-15 | 14.95 | 15.29 | 14.43 | 14.43 | -3.99% | 178,343 | 266,242,428 |
| 2024-11-14 | 15.6 | 15.7 | 14.96 | 15.03 | -4.57% | 166,151 | 254,027,987 |
| 2024-11-13 | 15.33 | 15.78 | 15.15 | 15.75 | +1.81% | 205,038 | 317,577,398 |
| 2024-11-12 | 16.12 | 16.18 | 15.22 | 15.47 | -3.43% | 282,855 | 441,893,897 |
| 2024-11-11 | 15.62 | 16.11 | 15.21 | 16.02 | +3.35% | 355,971 | 560,682,388 |
| 2024-11-08 | 15.15 | 15.83 | 15.03 | 15.5 | +3.47% | 364,060 | 562,348,388 |
| 2024-11-07 | 14.3 | 14.99 | 14.2 | 14.98 | +2.96% | 200,722 | 296,451,582 |
| 2024-11-06 | 14.85 | 14.98 | 14.43 | 14.55 | -1.42% | 220,934 | 324,903,660 |
| 2024-11-05 | 13.95 | 14.85 | 13.8 | 14.76 | +5.96% | 227,366 | 328,484,073 |
| 2024-11-04 | 13.38 | 13.95 | 13.35 | 13.93 | +4.11% | 117,778 | 162,199,137 |
| 2024-11-01 | 14.28 | 14.28 | 13.36 | 13.38 | -6.89% | 216,501 | 295,964,564 |
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：