股票概览
14.21
+1.07%
+0.15
14.1
开盘价
14.25
最高价
14
最低价
21,693
成交量
数据更新至: 2024-11-29
技术指标
14.07
MA5 (5日均线)
13.96
MA10 (10日均线)
13.97
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 | 14.1 | 14.25 | 14 | 14.21 | +1.07% | 21,693 | 30,724,604 |
| 2024-11-28 | 13.96 | 14.14 | 13.91 | 14.06 | +0.43% | 16,078 | 22,599,512 |
| 2024-11-27 | 13.98 | 14.05 | 13.48 | 14 | +0.14% | 19,541 | 26,858,581 |
| 2024-11-26 | 14.15 | 14.15 | 13.89 | 13.98 | -0.99% | 17,009 | 23,912,618 |
| 2024-11-25 | 13.99 | 14.15 | 13.78 | 14.12 | +2.69% | 18,804 | 26,308,629 |
| 2024-11-22 | 14.26 | 14.26 | 13.71 | 13.75 | -3.51% | 22,160 | 31,000,941 |
| 2024-11-21 | 14.12 | 14.29 | 14.07 | 14.25 | +0.78% | 23,967 | 34,024,059 |
| 2024-11-20 | 13.81 | 14.26 | 13.61 | 14.14 | +2.84% | 26,581 | 37,493,893 |
| 2024-11-19 | 13.34 | 13.81 | 13.32 | 13.75 | +3.07% | 16,289 | 22,118,338 |
| 2024-11-18 | 13.71 | 13.81 | 13.26 | 13.34 | -2.49% | 18,527 | 25,010,570 |
| 2024-11-15 | 13.8 | 14.01 | 13.65 | 13.68 | -0.87% | 18,372 | 25,377,117 |
| 2024-11-14 | 14.29 | 14.36 | 13.78 | 13.8 | -3.63% | 18,238 | 25,572,121 |
| 2024-11-13 | 14.24 | 14.43 | 13.98 | 14.32 | +0.14% | 21,672 | 30,791,250 |
| 2024-11-12 | 14.36 | 14.5 | 14.11 | 14.3 | 0% | 30,273 | 43,428,170 |
| 2024-11-11 | 14.09 | 14.3 | 14.06 | 14.3 | +1.2% | 19,724 | 27,978,582 |
| 2024-11-08 | 14.38 | 14.38 | 13.97 | 14.13 | +0.14% | 29,133 | 41,138,103 |
| 2024-11-07 | 13.68 | 14.16 | 13.62 | 14.11 | +2.54% | 31,060 | 43,269,804 |
| 2024-11-06 | 13.8 | 13.92 | 13.73 | 13.76 | -0.22% | 24,524 | 33,875,425 |
| 2024-11-05 | 13.62 | 13.79 | 13.5 | 13.79 | +1.25% | 22,666 | 31,082,629 |
| 2024-11-04 | 13.3 | 13.62 | 13.23 | 13.62 | +2.56% | 15,616 | 21,028,054 |
| 2024-11-01 | 13.73 | 13.73 | 13.25 | 13.28 | -3.21% | 23,249 | 31,208,999 |
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：