股票概览
14.27
-1.52%
-0.22
14.33
开盘价
14.8
最高价
14
最低价
141,869
成交量
数据更新至: 2024-11-29
技术指标
14.65
MA5 (5日均线)
14.20
MA10 (10日均线)
14.69
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 | 14.33 | 14.8 | 14 | 14.27 | -1.52% | 141,869 | 203,763,727 |
| 2024-11-28 | 14.75 | 15.45 | 14.4 | 14.49 | -2.42% | 145,296 | 216,222,241 |
| 2024-11-27 | 15.3 | 15.3 | 13.46 | 14.85 | -2.17% | 160,181 | 231,048,433 |
| 2024-11-26 | 14.7 | 15.88 | 14.7 | 15.18 | +5.12% | 250,298 | 380,603,849 |
| 2024-11-25 | 14.64 | 14.79 | 13.89 | 14.44 | -0.69% | 123,275 | 175,724,803 |
| 2024-11-22 | 14 | 15.79 | 13.98 | 14.54 | +4.45% | 253,266 | 379,071,141 |
| 2024-11-21 | 13.79 | 14.19 | 13.6 | 13.92 | +0.87% | 115,823 | 160,378,064 |
| 2024-11-20 | 13.45 | 13.87 | 13.3 | 13.8 | +2.37% | 137,985 | 187,659,030 |
| 2024-11-19 | 13.23 | 13.5 | 12.83 | 13.48 | +3.37% | 122,612 | 162,685,311 |
| 2024-11-18 | 14 | 14.15 | 12.71 | 13.04 | -9.76% | 147,704 | 197,004,458 |
| 2024-11-15 | 15.55 | 15.77 | 14.38 | 14.45 | -7.43% | 93,288 | 139,381,167 |
| 2024-11-14 | 16.32 | 16.52 | 15.48 | 15.61 | -4.82% | 68,714 | 108,930,702 |
| 2024-11-13 | 16.43 | 17.07 | 16 | 16.4 | -1.44% | 92,916 | 153,045,676 |
| 2024-11-12 | 16.94 | 17.66 | 16.18 | 16.64 | -5.99% | 130,090 | 219,333,011 |
| 2024-11-11 | 17 | 19.4 | 16.5 | 17.7 | +5.8% | 253,371 | 451,534,648 |
| 2024-11-08 | 13.99 | 16.73 | 13.99 | 16.73 | +20.01% | 122,303 | 196,080,642 |
| 2024-11-07 | 13.39 | 13.95 | 13.37 | 13.94 | +3.26% | 32,716 | 44,939,151 |
| 2024-11-06 | 13.6 | 13.86 | 13.41 | 13.5 | -0.66% | 43,713 | 59,704,166 |
| 2024-11-05 | 13.13 | 13.68 | 13.11 | 13.59 | +3.03% | 42,773 | 57,665,817 |
| 2024-11-04 | 12.58 | 13.38 | 12.48 | 13.19 | +4.6% | 30,485 | 39,846,170 |
| 2024-11-01 | 13.3 | 13.58 | 12.56 | 12.61 | -5.26% | 43,136 | 55,777,064 |
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：