股票概览
14.86
+1.5%
+0.22
14.58
开盘价
14.96
最高价
14.52
最低价
36,331
成交量
数据更新至: 2024-11-29
技术指标
14.53
MA5 (5日均线)
14.43
MA10 (10日均线)
14.37
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 | 14.58 | 14.96 | 14.52 | 14.86 | +1.5% | 36,331 | 53,731,149 |
| 2024-11-28 | 14.3 | 15.09 | 14.3 | 14.64 | +1.81% | 39,497 | 57,932,370 |
| 2024-11-27 | 14.28 | 14.4 | 13.82 | 14.38 | +0.56% | 25,752 | 36,292,157 |
| 2024-11-26 | 14.47 | 14.5 | 14.2 | 14.3 | -1.04% | 16,287 | 23,406,725 |
| 2024-11-25 | 14.15 | 14.48 | 14 | 14.45 | +2.99% | 27,753 | 39,668,376 |
| 2024-11-22 | 14.68 | 14.86 | 14.02 | 14.03 | -3.9% | 31,974 | 46,086,536 |
| 2024-11-21 | 14.59 | 14.65 | 14.45 | 14.6 | +0.34% | 18,687 | 27,196,455 |
| 2024-11-20 | 14.36 | 14.61 | 14.32 | 14.55 | +1.11% | 24,320 | 35,238,418 |
| 2024-11-19 | 14.08 | 14.4 | 14.03 | 14.39 | +2.13% | 23,447 | 33,325,924 |
| 2024-11-18 | 14.25 | 14.54 | 14 | 14.09 | -1.26% | 20,365 | 29,052,050 |
| 2024-11-15 | 14.17 | 14.6 | 14.17 | 14.27 | -0.07% | 25,328 | 36,575,861 |
| 2024-11-14 | 14.6 | 14.63 | 14.27 | 14.28 | -2.39% | 16,691 | 24,104,294 |
| 2024-11-13 | 14.48 | 14.65 | 14.2 | 14.63 | +1.6% | 21,884 | 31,723,117 |
| 2024-11-12 | 14.53 | 14.82 | 14.3 | 14.4 | -0.89% | 29,537 | 43,107,228 |
| 2024-11-11 | 14.4 | 14.55 | 14.12 | 14.53 | +0.9% | 26,652 | 38,077,216 |
| 2024-11-08 | 14.61 | 14.8 | 14.3 | 14.4 | -0.96% | 26,685 | 38,669,880 |
| 2024-11-07 | 14.05 | 14.64 | 13.99 | 14.54 | +2.54% | 30,764 | 44,173,064 |
| 2024-11-06 | 14.02 | 14.27 | 13.97 | 14.18 | +1.07% | 28,515 | 40,325,608 |
| 2024-11-05 | 13.86 | 14.06 | 13.75 | 14.03 | +1.45% | 25,561 | 35,628,871 |
| 2024-11-04 | 13.42 | 13.86 | 13.42 | 13.83 | +2.37% | 21,209 | 29,106,791 |
| 2024-11-01 | 13.93 | 13.93 | 13.48 | 13.51 | -2.74% | 25,598 | 34,936,216 |
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：