股票概览
14.54
-3.58%
-0.54
15.01
开盘价
15.1
最高价
14.51
最低价
149,880
成交量
数据更新至: 2024-11-29
技术指标
14.65
MA5 (5日均线)
14.39
MA10 (10日均线)
14.54
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 | 15.01 | 15.1 | 14.51 | 14.54 | -3.58% | 149,880 | 221,416,713 |
| 2024-11-28 | 15.16 | 16 | 14.94 | 15.08 | -0.85% | 206,237 | 320,748,348 |
| 2024-11-27 | 14.57 | 15.25 | 14.17 | 15.21 | +4.9% | 137,224 | 201,981,268 |
| 2024-11-26 | 13.91 | 14.58 | 13.78 | 14.5 | +4.32% | 101,259 | 144,285,873 |
| 2024-11-25 | 13.69 | 13.92 | 13.53 | 13.9 | +1.61% | 42,291 | 58,171,859 |
| 2024-11-22 | 14.25 | 14.3 | 13.64 | 13.68 | -3.93% | 47,282 | 66,057,442 |
| 2024-11-21 | 14.39 | 14.44 | 14.14 | 14.24 | -0.84% | 34,640 | 49,379,467 |
| 2024-11-20 | 14.27 | 14.43 | 14.14 | 14.36 | +0.49% | 39,889 | 57,136,344 |
| 2024-11-19 | 14.1 | 14.3 | 13.93 | 14.29 | +1.71% | 51,544 | 72,771,227 |
| 2024-11-18 | 14.14 | 14.37 | 13.95 | 14.05 | +0.5% | 67,328 | 95,095,632 |
| 2024-11-15 | 14.21 | 14.37 | 13.96 | 13.98 | -1.55% | 43,241 | 61,308,748 |
| 2024-11-14 | 14.51 | 14.58 | 14.17 | 14.2 | -2.27% | 45,188 | 64,804,240 |
| 2024-11-13 | 14.73 | 14.88 | 14.42 | 14.53 | -1.29% | 54,867 | 79,959,061 |
| 2024-11-12 | 14.9 | 15.05 | 14.6 | 14.72 | -1.87% | 65,145 | 96,406,519 |
| 2024-11-11 | 14.96 | 15.25 | 14.79 | 15 | +0.13% | 84,809 | 126,690,852 |
| 2024-11-08 | 15.71 | 15.71 | 14.96 | 14.98 | -3.91% | 155,937 | 237,548,639 |
| 2024-11-07 | 14.73 | 16.2 | 14.57 | 15.59 | +5.12% | 190,035 | 295,208,222 |
| 2024-11-06 | 14.72 | 15.2 | 14.65 | 14.83 | +1.71% | 136,013 | 202,829,313 |
| 2024-11-05 | 14.3 | 14.66 | 14.15 | 14.58 | +0.28% | 130,070 | 187,755,793 |
| 2024-11-04 | 14.14 | 14.93 | 13.93 | 14.54 | +6.68% | 215,796 | 310,460,183 |
| 2024-11-01 | 13.42 | 13.67 | 13.05 | 13.63 | 0% | 119,943 | 160,514,540 |
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：