股票概览
14.66
+1.59%
+0.23
14.52
开盘价
14.72
最高价
14.43
最低价
187,899
成交量
数据更新至: 2024-11-29
技术指标
14.55
MA5 (5日均线)
14.77
MA10 (10日均线)
15.34
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 | 14.52 | 14.72 | 14.43 | 14.66 | +1.59% | 187,899 | 274,568,581 |
| 2024-11-28 | 14.5 | 14.55 | 14.4 | 14.43 | -1.1% | 150,801 | 218,230,465 |
| 2024-11-27 | 14.44 | 14.59 | 14.26 | 14.59 | +0.97% | 191,339 | 275,632,221 |
| 2024-11-26 | 14.63 | 14.7 | 14.42 | 14.45 | -1.23% | 156,275 | 227,522,384 |
| 2024-11-25 | 14.65 | 14.81 | 14.47 | 14.63 | +0.21% | 183,813 | 268,864,528 |
| 2024-11-22 | 15.11 | 15.16 | 14.58 | 14.6 | -3.76% | 238,849 | 355,167,147 |
| 2024-11-21 | 15.1 | 15.22 | 15.01 | 15.17 | -0.07% | 175,836 | 265,899,835 |
| 2024-11-20 | 15.09 | 15.2 | 14.98 | 15.18 | +0.33% | 244,147 | 368,775,203 |
| 2024-11-19 | 14.99 | 15.19 | 14.85 | 15.13 | +1.75% | 200,048 | 300,708,642 |
| 2024-11-18 | 15.03 | 15.29 | 14.75 | 14.87 | -1.06% | 333,526 | 500,858,635 |
| 2024-11-15 | 15.16 | 15.34 | 15.01 | 15.03 | -0.86% | 231,086 | 350,518,010 |
| 2024-11-14 | 15.47 | 15.68 | 15.14 | 15.16 | -2.7% | 281,479 | 433,050,849 |
| 2024-11-13 | 15.51 | 15.78 | 15.45 | 15.58 | -1.27% | 308,632 | 480,964,457 |
| 2024-11-12 | 16.17 | 16.35 | 15.62 | 15.78 | -2.77% | 525,736 | 842,169,113 |
| 2024-11-11 | 16.05 | 16.23 | 15.94 | 16.23 | 0% | 423,266 | 681,494,608 |
| 2024-11-08 | 16.66 | 16.76 | 15.98 | 16.23 | -0.98% | 625,629 | 1,022,795,206 |
| 2024-11-07 | 15.96 | 16.41 | 15.88 | 16.39 | +0.43% | 467,153 | 756,086,330 |
| 2024-11-06 | 16.35 | 16.66 | 16.22 | 16.32 | -0.18% | 544,558 | 895,287,543 |
| 2024-11-05 | 15.98 | 16.44 | 15.93 | 16.35 | +1.62% | 602,233 | 977,503,458 |
| 2024-11-04 | 16.18 | 16.2 | 15.72 | 16.09 | +1.64% | 514,158 | 821,367,601 |
| 2024-11-01 | 15.31 | 16.44 | 15.31 | 15.83 | +3.46% | 995,168 | 1,593,191,296 |
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：