股票概览
15.07
+1.55%
+0.23
14.73
开盘价
15.21
最高价
14.59
最低价
65,501
成交量
数据更新至: 2024-11-29
技术指标
14.74
MA5 (5日均线)
14.82
MA10 (10日均线)
15.29
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 | 14.73 | 15.21 | 14.59 | 15.07 | +1.55% | 65,501 | 98,081,879 |
| 2024-11-28 | 14.59 | 15.25 | 14.57 | 14.84 | +1.3% | 71,195 | 105,850,878 |
| 2024-11-27 | 14.39 | 14.67 | 13.85 | 14.65 | +1.74% | 56,296 | 79,923,407 |
| 2024-11-26 | 14.76 | 14.87 | 14.39 | 14.4 | -2.44% | 40,894 | 59,640,116 |
| 2024-11-25 | 14.68 | 14.78 | 14.15 | 14.76 | +1.93% | 50,076 | 72,564,878 |
| 2024-11-22 | 15.17 | 15.49 | 14.47 | 14.48 | -4.55% | 76,690 | 114,971,736 |
| 2024-11-21 | 15.2 | 15.3 | 14.7 | 15.17 | -0.85% | 71,003 | 106,798,643 |
| 2024-11-20 | 15.05 | 15.57 | 14.93 | 15.3 | +0.72% | 72,680 | 111,058,107 |
| 2024-11-19 | 14.49 | 15.19 | 14.36 | 15.19 | +5.93% | 78,002 | 115,268,671 |
| 2024-11-18 | 15.13 | 15.29 | 14.21 | 14.34 | -5.1% | 80,037 | 116,572,634 |
| 2024-11-15 | 15.74 | 15.94 | 15.09 | 15.11 | -4% | 90,400 | 140,836,227 |
| 2024-11-14 | 16.73 | 16.83 | 15.7 | 15.74 | -6.81% | 99,142 | 160,625,352 |
| 2024-11-13 | 17 | 17.01 | 16.28 | 16.89 | -2.14% | 169,716 | 282,544,568 |
| 2024-11-12 | 16.89 | 17.62 | 16.44 | 17.26 | +2.19% | 270,928 | 460,785,921 |
| 2024-11-11 | 15.98 | 17.17 | 15.98 | 16.89 | +8.27% | 240,208 | 403,559,292 |
| 2024-11-08 | 15.35 | 16.07 | 15.32 | 15.6 | +2.97% | 155,542 | 244,220,997 |
| 2024-11-07 | 15.02 | 15.23 | 14.83 | 15.15 | +0.53% | 78,460 | 118,299,470 |
| 2024-11-06 | 15.35 | 15.53 | 14.99 | 15.07 | -1.37% | 110,416 | 168,401,220 |
| 2024-11-05 | 14.6 | 15.38 | 14.55 | 15.28 | +4.3% | 98,557 | 148,628,696 |
| 2024-11-04 | 14.07 | 14.88 | 14 | 14.65 | +2.16% | 90,442 | 131,949,681 |
| 2024-11-01 | 15.98 | 16.34 | 14.31 | 14.34 | -9.7% | 195,573 | 295,959,283 |
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：