股票概览
14.89
+1.36%
+0.2
14.68
开盘价
15.13
最高价
14.35
最低价
317,487
成交量
数据更新至: 2024-11-29
技术指标
15.04
MA5 (5日均线)
15.63
MA10 (10日均线)
16.66
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 | 14.68 | 15.13 | 14.35 | 14.89 | +1.36% | 317,487 | 468,593,427 |
| 2024-11-28 | 15.1 | 15.29 | 14.66 | 14.69 | -3.29% | 280,708 | 419,990,652 |
| 2024-11-27 | 14.91 | 15.2 | 14.31 | 15.19 | +0.93% | 327,081 | 482,600,396 |
| 2024-11-26 | 15.8 | 15.97 | 14.96 | 15.05 | -2.08% | 305,730 | 473,780,849 |
| 2024-11-25 | 15.31 | 15.49 | 14.64 | 15.37 | +0.59% | 306,299 | 457,723,614 |
| 2024-11-22 | 16.28 | 16.67 | 15 | 15.28 | -6.72% | 394,400 | 626,084,355 |
| 2024-11-21 | 16.85 | 16.96 | 16.01 | 16.38 | -3.02% | 383,776 | 632,527,568 |
| 2024-11-20 | 16.3 | 17.09 | 16.28 | 16.89 | +1.87% | 441,446 | 735,702,712 |
| 2024-11-19 | 15.98 | 16.65 | 15.72 | 16.58 | +3.82% | 369,812 | 599,387,916 |
| 2024-11-18 | 17.17 | 17.44 | 15.6 | 15.97 | -6.77% | 463,350 | 747,896,152 |
| 2024-11-15 | 17.25 | 18.19 | 16.85 | 17.13 | -3.17% | 422,066 | 744,088,090 |
| 2024-11-14 | 17.99 | 18.97 | 17.68 | 17.69 | -0.62% | 617,880 | 1,135,910,254 |
| 2024-11-13 | 17.76 | 17.87 | 17.21 | 17.8 | -2.09% | 391,494 | 687,223,140 |
| 2024-11-12 | 18.77 | 18.94 | 17.73 | 18.18 | -2.99% | 613,406 | 1,121,040,783 |
| 2024-11-11 | 17.97 | 19.28 | 17.79 | 18.74 | +1.52% | 849,650 | 1,580,220,963 |
| 2024-11-08 | 17.77 | 20.5 | 17.67 | 18.46 | +6.34% | 1,053,727 | 1,971,814,055 |
| 2024-11-07 | 17.39 | 17.74 | 16.93 | 17.36 | +1.52% | 690,663 | 1,191,411,819 |
| 2024-11-06 | 17.6 | 18.36 | 16.97 | 17.1 | -4.79% | 1,063,541 | 1,860,482,584 |
| 2024-11-05 | 15.8 | 19.39 | 15.8 | 17.96 | +8.98% | 1,429,305 | 2,492,881,586 |
| 2024-11-04 | 14.27 | 16.94 | 14.27 | 16.48 | +16.71% | 1,200,516 | 1,922,415,522 |
| 2024-11-01 | 15.8 | 16 | 14.04 | 14.12 | -12.68% | 866,332 | 1,278,548,445 |
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：