股票概览
14.9
+1.5%
+0.22
14.66
开盘价
15.01
最高价
14.51
最低价
31,015
成交量
数据更新至: 2024-11-29
技术指标
14.69
MA5 (5日均线)
14.78
MA10 (10日均线)
14.96
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 | 14.66 | 15.01 | 14.51 | 14.9 | +1.5% | 31,015 | 45,987,015 |
| 2024-11-28 | 14.63 | 14.84 | 14.54 | 14.68 | +0.34% | 28,002 | 41,171,630 |
| 2024-11-27 | 14.35 | 14.77 | 13.93 | 14.63 | +1.18% | 34,229 | 48,729,905 |
| 2024-11-26 | 14.7 | 14.85 | 14.4 | 14.46 | -2.1% | 32,876 | 47,925,904 |
| 2024-11-25 | 14.56 | 14.91 | 14.38 | 14.77 | +1.79% | 42,419 | 62,095,654 |
| 2024-11-22 | 15.18 | 15.66 | 14.49 | 14.51 | -3.97% | 63,599 | 95,926,010 |
| 2024-11-21 | 15.01 | 15.22 | 14.88 | 15.11 | 0% | 39,706 | 59,824,594 |
| 2024-11-20 | 14.98 | 15.26 | 14.82 | 15.11 | +1.14% | 44,326 | 66,911,432 |
| 2024-11-19 | 14.45 | 14.98 | 14.3 | 14.94 | +1.91% | 53,226 | 77,648,031 |
| 2024-11-18 | 15.24 | 15.39 | 14.5 | 14.66 | -3.3% | 61,165 | 90,899,841 |
| 2024-11-15 | 15.48 | 16.1 | 15.13 | 15.16 | -3.99% | 78,087 | 121,794,621 |
| 2024-11-14 | 16.81 | 17 | 15.73 | 15.79 | -8.25% | 143,726 | 233,959,595 |
| 2024-11-13 | 15.66 | 17.5 | 15.44 | 17.21 | +13.9% | 208,295 | 349,965,161 |
| 2024-11-12 | 15.4 | 15.72 | 14.85 | 15.11 | -1.76% | 63,886 | 97,853,460 |
| 2024-11-11 | 14.61 | 15.55 | 14.61 | 15.38 | +3.22% | 66,461 | 100,775,040 |
| 2024-11-08 | 15.12 | 15.72 | 14.82 | 14.9 | -0.8% | 67,999 | 103,416,117 |
| 2024-11-07 | 14.81 | 15.05 | 14.69 | 15.02 | -0.4% | 67,317 | 100,238,753 |
| 2024-11-06 | 14.1 | 15.25 | 14.08 | 15.08 | +7.56% | 114,578 | 169,932,122 |
| 2024-11-05 | 13.78 | 14.03 | 13.78 | 14.02 | +1.67% | 28,974 | 40,341,969 |
| 2024-11-04 | 13.64 | 13.9 | 13.6 | 13.79 | +0.22% | 20,542 | 28,317,013 |
| 2024-11-01 | 13.99 | 14.13 | 13.51 | 13.76 | -1.57% | 43,352 | 59,630,095 |
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：