股票概览
14.6
+1.46%
+0.21
14.32
开盘价
14.84
最高价
14.02
最低价
304,315
成交量
数据更新至: 2024-11-29
技术指标
14.39
MA5 (5日均线)
14.47
MA10 (10日均线)
15.61
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 | 14.32 | 14.84 | 14.02 | 14.6 | +1.46% | 304,315 | 440,922,265 |
| 2024-11-28 | 14.42 | 14.84 | 14.35 | 14.39 | -1.1% | 257,341 | 375,001,113 |
| 2024-11-27 | 14.1 | 14.55 | 13.56 | 14.55 | +2.18% | 267,539 | 375,133,131 |
| 2024-11-26 | 14.03 | 14.55 | 14.01 | 14.24 | +0.49% | 255,202 | 364,672,434 |
| 2024-11-25 | 14.14 | 14.25 | 13.69 | 14.17 | +1.8% | 224,268 | 313,652,833 |
| 2024-11-22 | 14.75 | 14.95 | 13.87 | 13.92 | -6.45% | 316,592 | 456,523,325 |
| 2024-11-21 | 14.99 | 15.09 | 14.62 | 14.88 | -0.93% | 263,531 | 391,660,900 |
| 2024-11-20 | 14.61 | 15.19 | 14.61 | 15.02 | +1.21% | 328,770 | 491,154,100 |
| 2024-11-19 | 14.17 | 14.84 | 14.16 | 14.84 | +5.17% | 324,964 | 472,348,530 |
| 2024-11-18 | 15.6 | 15.68 | 13.94 | 14.11 | -8.08% | 393,641 | 570,691,140 |
| 2024-11-15 | 15.96 | 16.29 | 15.3 | 15.35 | -3.15% | 322,281 | 509,308,255 |
| 2024-11-14 | 16.55 | 16.7 | 15.84 | 15.85 | -5.49% | 379,252 | 613,814,493 |
| 2024-11-13 | 16.44 | 17.09 | 16.08 | 16.77 | +1.08% | 506,299 | 841,353,065 |
| 2024-11-12 | 17 | 17.25 | 16.31 | 16.59 | -5.15% | 759,097 | 1,268,429,396 |
| 2024-11-11 | 18.25 | 18.98 | 17.46 | 17.49 | -1.13% | 1,248,556 | 2,275,666,695 |
| 2024-11-08 | 16.95 | 18.3 | 16.7 | 17.69 | +3.75% | 1,028,761 | 1,805,800,313 |
| 2024-11-07 | 17 | 17.77 | 16.56 | 17.05 | -2.85% | 838,115 | 1,428,039,949 |
| 2024-11-06 | 16.72 | 18.28 | 16.1 | 17.55 | +2.33% | 1,342,681 | 2,291,298,756 |
| 2024-11-05 | 16.4 | 17.77 | 15.88 | 17.15 | +6.65% | 1,264,859 | 2,109,244,504 |
| 2024-11-04 | 14.37 | 17.34 | 14.37 | 16.08 | +11.28% | 1,122,593 | 1,815,902,514 |
| 2024-11-01 | 15.02 | 15.61 | 14.2 | 14.45 | -2.76% | 789,246 | 1,180,274,022 |
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：