股票概览
14.3
+1.35%
+0.19
14.05
开盘价
14.46
最高价
13.81
最低价
42,995
成交量
数据更新至: 2024-11-29
技术指标
14.22
MA5 (5日均线)
14.25
MA10 (10日均线)
14.41
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 | 14.05 | 14.46 | 13.81 | 14.3 | +1.35% | 42,995 | 61,040,149 |
| 2024-11-28 | 14.26 | 14.49 | 14.05 | 14.11 | -0.84% | 36,466 | 52,072,273 |
| 2024-11-27 | 13.91 | 14.24 | 13.47 | 14.23 | +1.43% | 40,623 | 56,135,037 |
| 2024-11-26 | 14.5 | 14.56 | 13.92 | 14.03 | -2.64% | 33,109 | 46,916,946 |
| 2024-11-25 | 14.2 | 14.66 | 14 | 14.41 | +2.56% | 51,731 | 74,082,854 |
| 2024-11-22 | 14.74 | 15.1 | 14.02 | 14.05 | -5.64% | 76,053 | 111,009,871 |
| 2024-11-21 | 14.65 | 15.24 | 14.62 | 14.89 | +0.95% | 83,012 | 123,593,551 |
| 2024-11-20 | 14.27 | 15.05 | 14.27 | 14.75 | +2.93% | 67,536 | 99,030,175 |
| 2024-11-19 | 13.43 | 14.35 | 13.43 | 14.33 | +7.18% | 57,318 | 79,382,724 |
| 2024-11-18 | 14.05 | 14.13 | 13.28 | 13.37 | -3.88% | 48,416 | 65,547,221 |
| 2024-11-15 | 14.4 | 14.57 | 13.91 | 13.91 | -3.6% | 49,660 | 70,900,955 |
| 2024-11-14 | 14.86 | 15.09 | 14.33 | 14.43 | -3.28% | 67,585 | 99,234,561 |
| 2024-11-13 | 14.89 | 15.1 | 14.47 | 14.92 | -0.86% | 78,578 | 116,069,693 |
| 2024-11-12 | 15 | 15.5 | 14.8 | 15.05 | -0.4% | 117,714 | 178,967,872 |
| 2024-11-11 | 14.7 | 15.33 | 14.56 | 15.11 | +3.35% | 112,262 | 168,638,365 |
| 2024-11-08 | 14.95 | 15.1 | 14.55 | 14.62 | -0.61% | 119,486 | 176,641,097 |
| 2024-11-07 | 14.27 | 14.73 | 14.15 | 14.71 | +2.8% | 98,638 | 143,739,911 |
| 2024-11-06 | 14.4 | 14.62 | 14.11 | 14.31 | -0.97% | 90,275 | 129,951,093 |
| 2024-11-05 | 14.01 | 14.64 | 13.9 | 14.45 | +2.34% | 104,877 | 150,705,283 |
| 2024-11-04 | 13.5 | 14.36 | 13.28 | 14.12 | +4.59% | 81,548 | 114,202,049 |
| 2024-11-01 | 13.98 | 14.77 | 13.34 | 13.5 | -4.26% | 80,079 | 111,838,475 |
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：