股票概览
14.4
+0.49%
+0.07
14.3
开盘价
14.49
最高价
14.25
最低价
77,104
成交量
数据更新至: 2024-11-29
技术指标
14.37
MA5 (5日均线)
14.28
MA10 (10日均线)
14.55
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 | 14.3 | 14.49 | 14.25 | 14.4 | +0.49% | 77,104 | 110,955,475 |
| 2024-11-28 | 14.49 | 14.79 | 14.3 | 14.33 | -1.85% | 81,442 | 118,284,912 |
| 2024-11-27 | 14.4 | 14.76 | 14.21 | 14.6 | +1.04% | 122,859 | 178,384,541 |
| 2024-11-26 | 14 | 14.48 | 13.93 | 14.45 | +2.85% | 161,943 | 232,001,536 |
| 2024-11-25 | 13.92 | 14.52 | 13.9 | 14.05 | +1.37% | 143,971 | 204,475,745 |
| 2024-11-22 | 14.15 | 14.32 | 13.85 | 13.86 | -2.67% | 106,906 | 150,936,890 |
| 2024-11-21 | 14.2 | 14.3 | 14.12 | 14.24 | -0.35% | 66,495 | 94,481,551 |
| 2024-11-20 | 14.24 | 14.38 | 14.09 | 14.29 | 0% | 106,341 | 151,467,192 |
| 2024-11-19 | 14.38 | 14.45 | 14.15 | 14.29 | 0% | 95,170 | 135,849,402 |
| 2024-11-18 | 14.53 | 14.72 | 14.21 | 14.29 | -1.31% | 99,818 | 144,388,587 |
| 2024-11-15 | 14.54 | 14.82 | 14.47 | 14.48 | -0.48% | 96,649 | 141,789,214 |
| 2024-11-14 | 14.52 | 14.71 | 14.45 | 14.55 | -0.61% | 116,141 | 169,759,486 |
| 2024-11-13 | 15 | 15.1 | 14.41 | 14.64 | -2.4% | 186,693 | 272,437,960 |
| 2024-11-12 | 15.01 | 15.33 | 14.92 | 15 | +0.07% | 160,088 | 242,018,185 |
| 2024-11-11 | 15.02 | 15.19 | 14.7 | 14.99 | -1.83% | 152,470 | 227,457,955 |
| 2024-11-08 | 15.46 | 15.48 | 14.88 | 15.27 | -0.78% | 248,336 | 376,002,679 |
| 2024-11-07 | 14.69 | 15.45 | 14.58 | 15.39 | +4.2% | 269,590 | 410,644,039 |
| 2024-11-06 | 14.74 | 14.88 | 14.44 | 14.77 | +0.34% | 186,218 | 273,142,093 |
| 2024-11-05 | 14.26 | 14.78 | 14.2 | 14.72 | +2.87% | 187,134 | 273,304,309 |
| 2024-11-04 | 14.02 | 14.34 | 13.88 | 14.31 | +2.43% | 150,259 | 212,153,422 |
| 2024-11-01 | 13.95 | 14.2 | 13.74 | 13.97 | +0.58% | 172,127 | 240,940,117 |
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：