股票概览
14.44
-1.9%
-0.28
14.72
开盘价
14.8
最高价
14.02
最低价
23,380
成交量
数据更新至: 2024-11-29
技术指标
14.22
MA5 (5日均线)
13.94
MA10 (10日均线)
14.39
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 | 14.72 | 14.8 | 14.02 | 14.44 | -1.9% | 23,380 | 33,533,410 |
| 2024-11-28 | 14.9 | 15.13 | 14.61 | 14.72 | -1.21% | 26,623 | 39,484,451 |
| 2024-11-27 | 13.78 | 15.03 | 13.11 | 14.9 | +11.28% | 41,435 | 59,605,635 |
| 2024-11-26 | 13.83 | 13.92 | 13.33 | 13.39 | -1.9% | 9,489 | 12,884,364 |
| 2024-11-25 | 13.4 | 13.65 | 13.1 | 13.65 | +1.87% | 12,153 | 16,282,805 |
| 2024-11-22 | 13.87 | 14.02 | 13.32 | 13.4 | -2.83% | 13,791 | 18,957,935 |
| 2024-11-21 | 14.12 | 14.28 | 13.57 | 13.79 | -1.78% | 12,175 | 16,959,720 |
| 2024-11-20 | 13.85 | 14.22 | 13.64 | 14.04 | +1.81% | 17,253 | 24,145,556 |
| 2024-11-19 | 13.26 | 13.87 | 13 | 13.79 | +3.84% | 16,717 | 22,372,292 |
| 2024-11-18 | 13.98 | 13.98 | 12.96 | 13.28 | -4.32% | 25,623 | 34,043,052 |
| 2024-11-15 | 14.28 | 14.61 | 13.74 | 13.88 | -2.94% | 17,399 | 24,605,247 |
| 2024-11-14 | 15.02 | 15.16 | 14.3 | 14.3 | -4.98% | 15,192 | 22,273,124 |
| 2024-11-13 | 15 | 15.14 | 14.59 | 15.05 | +0.27% | 20,851 | 31,124,085 |
| 2024-11-12 | 15.58 | 15.6 | 14.82 | 15.01 | -3.04% | 24,899 | 37,809,642 |
| 2024-11-11 | 15.1 | 15.62 | 14.9 | 15.48 | +1.91% | 26,321 | 40,295,260 |
| 2024-11-08 | 14.87 | 15.65 | 14.87 | 15.19 | +2.98% | 31,519 | 48,035,282 |
| 2024-11-07 | 14.91 | 15 | 14.44 | 14.75 | -1.6% | 26,051 | 38,206,266 |
| 2024-11-06 | 15.81 | 15.81 | 14.65 | 14.99 | -2.15% | 41,986 | 63,287,127 |
| 2024-11-05 | 14.38 | 15.44 | 14.13 | 15.32 | +6.39% | 45,436 | 68,336,374 |
| 2024-11-04 | 13.99 | 14.48 | 13.44 | 14.4 | +2.78% | 42,404 | 59,546,996 |
| 2024-11-01 | 15.9 | 16.58 | 13.96 | 14.01 | -11.33% | 73,201 | 110,037,275 |
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：