股票概览
14.96
-0.33%
-0.05
15
开盘价
15.17
最高价
14.7
最低价
173,113
成交量
数据更新至: 2024-11-29
技术指标
14.86
MA5 (5日均线)
14.86
MA10 (10日均线)
14.23
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 | 15.17 | 14.7 | 14.96 | -0.33% | 173,113 | 258,257,286 |
| 2024-11-28 | 14.63 | 15.3 | 14.6 | 15.01 | +2.53% | 194,864 | 290,591,278 |
| 2024-11-27 | 14.61 | 14.76 | 14.07 | 14.64 | -1.15% | 186,084 | 267,576,497 |
| 2024-11-26 | 14.74 | 15.55 | 14.6 | 14.81 | -0.6% | 251,716 | 378,687,539 |
| 2024-11-25 | 14.62 | 15.31 | 14.6 | 14.9 | +1.98% | 235,807 | 351,864,758 |
| 2024-11-22 | 15.3 | 15.48 | 14.56 | 14.61 | -5.92% | 346,599 | 520,568,212 |
| 2024-11-21 | 15.39 | 16.19 | 15.26 | 15.53 | +1.37% | 466,574 | 730,794,802 |
| 2024-11-20 | 14.86 | 15.87 | 14.71 | 15.32 | +2.89% | 552,482 | 848,713,510 |
| 2024-11-19 | 13.95 | 14.89 | 13.56 | 14.89 | +7.2% | 479,964 | 684,360,054 |
| 2024-11-18 | 13.02 | 14.6 | 12.61 | 13.89 | +7.26% | 322,941 | 441,719,002 |
| 2024-11-15 | 13.15 | 13.42 | 12.89 | 12.95 | -2.26% | 91,923 | 121,103,854 |
| 2024-11-14 | 13.68 | 13.74 | 13.18 | 13.25 | -3.71% | 94,670 | 127,205,686 |
| 2024-11-13 | 13.8 | 13.98 | 13.52 | 13.76 | -0.72% | 100,123 | 137,461,323 |
| 2024-11-12 | 14.21 | 14.5 | 13.74 | 13.86 | -2.46% | 171,189 | 241,734,245 |
| 2024-11-11 | 13.81 | 14.24 | 13.65 | 14.21 | +1.86% | 152,557 | 212,657,279 |
| 2024-11-08 | 14.15 | 14.25 | 13.7 | 13.95 | +0.29% | 153,829 | 214,707,163 |
| 2024-11-07 | 13.75 | 13.95 | 13.45 | 13.91 | +1.16% | 163,204 | 224,661,359 |
| 2024-11-06 | 13.82 | 14.24 | 13.63 | 13.75 | +0.66% | 256,991 | 357,772,162 |
| 2024-11-05 | 12.64 | 13.74 | 12.52 | 13.66 | +8.07% | 261,352 | 348,097,875 |
| 2024-11-04 | 12.36 | 12.64 | 12.34 | 12.64 | +2.27% | 67,222 | 84,140,776 |
| 2024-11-01 | 12.57 | 12.61 | 12.25 | 12.36 | -1.59% | 96,683 | 120,037,323 |
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：