股票概览
14.36
+1.34%
+0.19
14.05
开盘价
14.46
最高价
14.05
最低价
20,554
成交量
数据更新至: 2024-11-29
技术指标
14.31
MA5 (5日均线)
14.47
MA10 (10日均线)
14.42
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 | 14.05 | 14.36 | +1.34% | 20,554 | 29,366,182 |
| 2024-11-28 | 14.1 | 14.3 | 13.98 | 14.17 | +0.28% | 20,218 | 28,617,557 |
| 2024-11-27 | 14.26 | 14.3 | 13.65 | 14.13 | -0.91% | 21,549 | 29,943,922 |
| 2024-11-26 | 14.62 | 14.63 | 14.22 | 14.26 | -2.46% | 14,356 | 20,674,919 |
| 2024-11-25 | 14.22 | 14.68 | 14.2 | 14.62 | +2.67% | 21,052 | 30,484,751 |
| 2024-11-22 | 14.88 | 14.98 | 14.18 | 14.24 | -4.75% | 24,707 | 36,046,864 |
| 2024-11-21 | 14.98 | 15.16 | 14.71 | 14.95 | -0.73% | 34,971 | 52,258,887 |
| 2024-11-20 | 14.69 | 15.09 | 14.63 | 15.06 | +2.31% | 39,836 | 59,348,274 |
| 2024-11-19 | 14.23 | 14.89 | 14.17 | 14.72 | +3.88% | 30,823 | 45,007,390 |
| 2024-11-18 | 14.19 | 14.49 | 13.84 | 14.17 | -0.14% | 17,837 | 25,286,766 |
| 2024-11-15 | 14.26 | 14.53 | 14.14 | 14.19 | -1.46% | 14,964 | 21,510,662 |
| 2024-11-14 | 14.7 | 14.73 | 14.39 | 14.4 | -1.97% | 17,137 | 24,988,706 |
| 2024-11-13 | 14.62 | 14.72 | 14.23 | 14.69 | +0.48% | 20,934 | 30,398,137 |
| 2024-11-12 | 14.7 | 14.95 | 14.49 | 14.62 | -0.68% | 32,355 | 47,657,879 |
| 2024-11-11 | 14.35 | 14.78 | 14.26 | 14.72 | +2.22% | 29,870 | 43,479,104 |
| 2024-11-08 | 14.47 | 14.58 | 14.3 | 14.4 | -0.48% | 22,159 | 31,982,670 |
| 2024-11-07 | 14.11 | 14.56 | 14.03 | 14.47 | +1.76% | 31,560 | 45,344,909 |
| 2024-11-06 | 14.18 | 14.25 | 13.95 | 14.22 | +0.85% | 25,472 | 36,011,636 |
| 2024-11-05 | 13.94 | 14.13 | 13.87 | 14.1 | +0.79% | 24,395 | 34,235,535 |
| 2024-11-04 | 13.54 | 13.99 | 13.51 | 13.99 | +3.4% | 17,028 | 23,608,915 |
| 2024-11-01 | 13.98 | 14.06 | 13.51 | 13.53 | -3.7% | 16,765 | 22,947,064 |
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：