股票概览
14.66
+1.38%
+0.2
14.5
开盘价
14.73
最高价
14.26
最低价
34,450
成交量
数据更新至: 2024-11-29
技术指标
14.54
MA5 (5日均线)
14.43
MA10 (10日均线)
14.86
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 | 14.5 | 14.73 | 14.26 | 14.66 | +1.38% | 34,450 | 50,104,994 |
| 2024-11-28 | 14.36 | 14.7 | 14.28 | 14.46 | +0.14% | 33,323 | 48,345,653 |
| 2024-11-27 | 14.59 | 14.59 | 13.85 | 14.44 | -1.37% | 42,994 | 60,806,198 |
| 2024-11-26 | 14.5 | 15.18 | 14.35 | 14.64 | +0.97% | 59,125 | 86,982,388 |
| 2024-11-25 | 13.83 | 14.58 | 13.81 | 14.5 | +5.61% | 47,812 | 67,586,223 |
| 2024-11-22 | 14.61 | 14.62 | 13.68 | 13.73 | -6.09% | 47,527 | 67,425,940 |
| 2024-11-21 | 14.66 | 14.77 | 14.32 | 14.62 | -0.34% | 28,248 | 41,176,968 |
| 2024-11-20 | 14.53 | 14.76 | 14.35 | 14.67 | +1.38% | 33,852 | 49,428,827 |
| 2024-11-19 | 14.22 | 14.5 | 14.01 | 14.47 | +2.33% | 34,822 | 49,643,496 |
| 2024-11-18 | 15 | 15.22 | 14 | 14.14 | -5.73% | 46,395 | 66,418,558 |
| 2024-11-15 | 15.4 | 15.58 | 14.9 | 15 | -2.28% | 40,083 | 61,219,599 |
| 2024-11-14 | 16.19 | 16.29 | 15.3 | 15.35 | -5.19% | 46,971 | 73,625,872 |
| 2024-11-13 | 16.08 | 16.49 | 15.55 | 16.19 | -0.06% | 69,472 | 111,051,187 |
| 2024-11-12 | 16.17 | 17.36 | 15.98 | 16.2 | -0.31% | 122,736 | 204,398,161 |
| 2024-11-11 | 15.27 | 16.45 | 15.2 | 16.25 | +5.45% | 92,479 | 148,339,821 |
| 2024-11-08 | 15.3 | 15.83 | 15.2 | 15.41 | +0.59% | 72,953 | 113,077,402 |
| 2024-11-07 | 14.77 | 15.76 | 14.77 | 15.32 | +4.22% | 72,529 | 110,694,288 |
| 2024-11-06 | 14.31 | 15 | 14.25 | 14.7 | +3.38% | 85,248 | 124,429,326 |
| 2024-11-05 | 14.18 | 14.27 | 13.98 | 14.22 | +0.28% | 50,924 | 72,005,741 |
| 2024-11-04 | 13.5 | 14.41 | 13.49 | 14.18 | +4.11% | 44,147 | 61,887,961 |
| 2024-11-01 | 13.92 | 14.48 | 13.47 | 13.62 | -3.13% | 56,637 | 77,934,377 |
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：