股票概览
14.09
0%
0
14.18
开盘价
14.47
最高价
13.84
最低价
7,925
成交量
数据更新至: 2024-11-29
技术指标
14.23
MA5 (5日均线)
14.27
MA10 (10日均线)
14.40
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 | 14.18 | 14.47 | 13.84 | 14.09 | 0% | 7,925 | 11,260,029 |
| 2024-11-28 | 14.3 | 14.68 | 14.01 | 14.09 | -1.47% | 7,416 | 10,610,770 |
| 2024-11-27 | 14.09 | 14.36 | 13.57 | 14.3 | +0.99% | 6,280 | 8,742,086 |
| 2024-11-26 | 14.58 | 14.63 | 14.11 | 14.16 | -2.41% | 4,998 | 7,196,759 |
| 2024-11-25 | 14.08 | 14.59 | 14.08 | 14.51 | +3.35% | 5,900 | 8,467,564 |
| 2024-11-22 | 14.72 | 14.79 | 14.04 | 14.04 | -4.42% | 5,700 | 8,235,822 |
| 2024-11-21 | 14.73 | 14.96 | 14.48 | 14.69 | -0.74% | 4,555 | 6,689,149 |
| 2024-11-20 | 14.39 | 14.8 | 14.18 | 14.8 | +3.86% | 5,212 | 7,608,503 |
| 2024-11-19 | 14.03 | 14.29 | 13.63 | 14.25 | +3.26% | 5,086 | 7,131,767 |
| 2024-11-18 | 14.44 | 14.58 | 13 | 13.8 | -3.5% | 6,959 | 9,770,932 |
| 2024-11-15 | 14.56 | 14.75 | 14.23 | 14.3 | -0.97% | 5,922 | 8,609,667 |
| 2024-11-14 | 15 | 15.02 | 14.42 | 14.44 | -3.6% | 7,991 | 11,695,634 |
| 2024-11-13 | 14.83 | 15.27 | 14.56 | 14.98 | +0.6% | 8,606 | 12,799,974 |
| 2024-11-12 | 15.12 | 15.5 | 14.82 | 14.89 | -0.73% | 10,723 | 16,353,164 |
| 2024-11-11 | 14.64 | 15 | 14.42 | 15 | +3.16% | 8,863 | 13,077,872 |
| 2024-11-08 | 14.63 | 14.83 | 14.45 | 14.54 | -0.55% | 5,689 | 8,346,097 |
| 2024-11-07 | 14.32 | 14.62 | 14.16 | 14.62 | +2.67% | 6,362 | 9,181,351 |
| 2024-11-06 | 14.21 | 14.38 | 14.05 | 14.24 | -0.28% | 5,687 | 8,087,129 |
| 2024-11-05 | 14.1 | 14.32 | 13.98 | 14.28 | +1.49% | 9,972 | 14,082,853 |
| 2024-11-04 | 14.05 | 14.2 | 13.67 | 14.07 | +3.23% | 7,468 | 10,433,629 |
| 2024-11-01 | 14.16 | 14.4 | 13.59 | 13.63 | -3.54% | 12,217 | 17,054,942 |
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：