股票概览
15.08
+1.62%
+0.24
14.78
开盘价
15.3
最高价
14.66
最低价
432,976
成交量
数据更新至: 2024-11-29
技术指标
14.63
MA5 (5日均线)
14.25
MA10 (10日均线)
14.67
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 | 14.78 | 15.3 | 14.66 | 15.08 | +1.62% | 432,976 | 650,531,297 |
| 2024-11-28 | 15.12 | 15.6 | 14.78 | 14.84 | -1.72% | 710,246 | 1,078,914,852 |
| 2024-11-27 | 13.9 | 15.11 | 13.56 | 15.1 | +6.79% | 746,393 | 1,092,198,055 |
| 2024-11-26 | 14.01 | 14.7 | 13.78 | 14.14 | +0.93% | 377,205 | 540,063,672 |
| 2024-11-25 | 13.9 | 14.18 | 13.4 | 14.01 | +1.6% | 267,594 | 370,017,671 |
| 2024-11-22 | 14.08 | 14.77 | 13.75 | 13.79 | -2.54% | 379,845 | 543,845,687 |
| 2024-11-21 | 14.1 | 14.3 | 13.93 | 14.15 | +0.07% | 221,097 | 312,321,690 |
| 2024-11-20 | 13.73 | 14.33 | 13.61 | 14.14 | +2.99% | 316,872 | 444,627,858 |
| 2024-11-19 | 13.54 | 13.74 | 13.29 | 13.73 | +1.4% | 259,276 | 350,510,886 |
| 2024-11-18 | 14.68 | 14.83 | 13.35 | 13.54 | -8.14% | 461,908 | 637,548,069 |
| 2024-11-15 | 14.45 | 15.35 | 14.45 | 14.74 | +2.08% | 541,537 | 812,695,095 |
| 2024-11-14 | 14.85 | 15.2 | 14.4 | 14.44 | -3.41% | 288,894 | 426,800,056 |
| 2024-11-13 | 14.72 | 15.15 | 14.61 | 14.95 | +0.95% | 310,311 | 461,106,530 |
| 2024-11-12 | 15.54 | 15.54 | 14.65 | 14.81 | -4.64% | 470,408 | 707,595,894 |
| 2024-11-11 | 14.69 | 15.66 | 14.52 | 15.53 | +5.57% | 614,098 | 935,470,620 |
| 2024-11-08 | 14.87 | 15.2 | 14.63 | 14.71 | 0% | 524,335 | 781,795,300 |
| 2024-11-07 | 14.85 | 14.91 | 14.33 | 14.71 | -5.46% | 855,055 | 1,249,622,715 |
| 2024-11-06 | 15.68 | 16.17 | 15.4 | 15.56 | -2.32% | 871,188 | 1,371,724,870 |
| 2024-11-05 | 15.51 | 16.3 | 14.88 | 15.93 | +2.77% | 1,049,771 | 1,632,593,382 |
| 2024-11-04 | 15.2 | 15.99 | 14.37 | 15.5 | +1.91% | 851,146 | 1,301,702,763 |
| 2024-11-01 | 14.95 | 16.05 | 14.64 | 15.21 | +2.7% | 1,300,228 | 1,990,765,339 |
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：