股票概览
14.34
+1.92%
+0.27
14.07
开盘价
14.52
最高价
14.02
最低价
45,254
成交量
数据更新至: 2024-11-29
技术指标
14.05
MA5 (5日均线)
14.15
MA10 (10日均线)
14.48
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 | 14.07 | 14.52 | 14.02 | 14.34 | +1.92% | 45,254 | 64,732,185 |
| 2024-11-28 | 14.1 | 14.22 | 14.04 | 14.07 | -0.35% | 26,239 | 37,104,184 |
| 2024-11-27 | 13.82 | 14.12 | 13.67 | 14.12 | +1.8% | 35,121 | 48,730,931 |
| 2024-11-26 | 13.82 | 14.06 | 13.8 | 13.87 | +0.14% | 32,271 | 44,914,107 |
| 2024-11-25 | 13.85 | 13.94 | 13.67 | 13.85 | +0.58% | 34,803 | 47,944,267 |
| 2024-11-22 | 14.33 | 14.38 | 13.77 | 13.77 | -3.77% | 47,647 | 67,002,361 |
| 2024-11-21 | 14.36 | 14.41 | 14.23 | 14.31 | -0.56% | 43,505 | 62,304,907 |
| 2024-11-20 | 14.48 | 14.49 | 14.26 | 14.39 | -0.96% | 42,330 | 60,806,372 |
| 2024-11-19 | 14.26 | 14.69 | 14.26 | 14.53 | +2.18% | 48,970 | 70,652,621 |
| 2024-11-18 | 14.42 | 14.55 | 14.14 | 14.22 | -1.25% | 54,588 | 78,327,172 |
| 2024-11-15 | 14.7 | 15.06 | 14.4 | 14.4 | -2.31% | 57,597 | 84,879,652 |
| 2024-11-14 | 14.87 | 15.04 | 14.71 | 14.74 | -0.87% | 57,986 | 86,260,281 |
| 2024-11-13 | 14.87 | 15.04 | 14.7 | 14.87 | -0.47% | 47,586 | 70,632,755 |
| 2024-11-12 | 15.11 | 15.45 | 14.82 | 14.94 | -0.93% | 84,342 | 127,781,127 |
| 2024-11-11 | 14.93 | 15.36 | 14.9 | 15.08 | +0.4% | 77,126 | 116,730,058 |
| 2024-11-08 | 15.47 | 15.55 | 14.97 | 15.02 | -1.51% | 101,314 | 154,344,785 |
| 2024-11-07 | 14.43 | 15.27 | 14.39 | 15.25 | +4.67% | 101,833 | 151,956,222 |
| 2024-11-06 | 14.96 | 15.02 | 14.48 | 14.57 | -1.95% | 87,292 | 128,553,417 |
| 2024-11-05 | 14.39 | 14.94 | 14.36 | 14.86 | +2.91% | 89,365 | 132,013,340 |
| 2024-11-04 | 14.18 | 14.46 | 14.18 | 14.44 | +2.63% | 66,794 | 95,767,289 |
| 2024-11-01 | 14.52 | 14.66 | 14.05 | 14.07 | -4.22% | 85,634 | 121,987,053 |
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：