股票概览
14.45
+1.47%
+0.21
14.24
开盘价
14.51
最高价
14.23
最低价
26,689
成交量
数据更新至: 2024-11-29
技术指标
14.27
MA5 (5日均线)
14.36
MA10 (10日均线)
14.68
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 | 14.24 | 14.51 | 14.23 | 14.45 | +1.47% | 26,689 | 38,442,070 |
| 2024-11-28 | 14.19 | 14.44 | 14.1 | 14.24 | +0.35% | 24,026 | 34,402,908 |
| 2024-11-27 | 14.12 | 14.19 | 13.73 | 14.19 | +0.5% | 25,874 | 36,184,481 |
| 2024-11-26 | 14.37 | 14.45 | 14.1 | 14.12 | -1.74% | 19,059 | 27,143,320 |
| 2024-11-25 | 14.18 | 14.46 | 14.17 | 14.37 | +1.34% | 25,892 | 37,058,010 |
| 2024-11-22 | 14.63 | 14.66 | 14.16 | 14.18 | -3.01% | 36,136 | 52,261,436 |
| 2024-11-21 | 14.65 | 14.75 | 14.47 | 14.62 | -0.2% | 22,119 | 32,350,426 |
| 2024-11-20 | 14.6 | 14.67 | 14.46 | 14.65 | +0.21% | 27,662 | 40,339,072 |
| 2024-11-19 | 14.26 | 14.62 | 14.16 | 14.62 | +3.25% | 30,034 | 43,239,486 |
| 2024-11-18 | 14.26 | 14.58 | 14 | 14.16 | -0.7% | 37,436 | 53,348,196 |
| 2024-11-15 | 14.43 | 14.65 | 14.22 | 14.26 | -1.79% | 30,363 | 43,907,395 |
| 2024-11-14 | 14.99 | 15 | 14.5 | 14.52 | -2.94% | 35,626 | 52,277,725 |
| 2024-11-13 | 15.01 | 15.15 | 14.63 | 14.96 | -1.32% | 52,959 | 78,651,926 |
| 2024-11-12 | 15.18 | 15.37 | 15.03 | 15.16 | +0.07% | 66,024 | 100,277,296 |
| 2024-11-11 | 15.15 | 15.16 | 14.92 | 15.15 | +0.4% | 57,114 | 85,960,874 |
| 2024-11-08 | 15.51 | 15.55 | 15.08 | 15.09 | -2.71% | 81,965 | 125,203,474 |
| 2024-11-07 | 15.18 | 15.6 | 15.1 | 15.51 | +2.04% | 85,720 | 132,156,426 |
| 2024-11-06 | 15.17 | 15.59 | 15 | 15.2 | +0.26% | 103,299 | 157,886,729 |
| 2024-11-05 | 15 | 15.2 | 14.71 | 15.16 | +1.68% | 90,256 | 135,292,690 |
| 2024-11-04 | 14.93 | 15.3 | 14.83 | 14.91 | -0.2% | 81,016 | 121,713,800 |
| 2024-11-01 | 15 | 15.11 | 14.35 | 14.94 | -1.58% | 99,691 | 147,360,919 |
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：