股票概览
14.93
+2.26%
+0.33
14.55
开盘价
14.93
最高价
14.45
最低价
56,126
成交量
数据更新至: 2024-11-29
技术指标
14.71
MA5 (5日均线)
14.79
MA10 (10日均线)
15.01
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 | 14.55 | 14.93 | 14.45 | 14.93 | +2.26% | 56,126 | 82,918,313 |
| 2024-11-28 | 14.71 | 14.94 | 14.56 | 14.6 | -0.75% | 51,493 | 75,894,734 |
| 2024-11-27 | 14.38 | 14.74 | 13.9 | 14.71 | +1.1% | 68,629 | 97,925,610 |
| 2024-11-26 | 14.67 | 15.09 | 14.48 | 14.55 | -1.29% | 60,796 | 89,743,910 |
| 2024-11-25 | 14.5 | 14.78 | 14.27 | 14.74 | +1.17% | 54,306 | 79,161,517 |
| 2024-11-22 | 15.4 | 15.62 | 14.56 | 14.57 | -5.45% | 68,284 | 103,341,280 |
| 2024-11-21 | 15.23 | 15.6 | 15.12 | 15.41 | +0.98% | 66,870 | 102,696,222 |
| 2024-11-20 | 14.9 | 15.36 | 14.85 | 15.26 | +2.35% | 62,333 | 94,751,886 |
| 2024-11-19 | 14.22 | 14.91 | 14.22 | 14.91 | +4.71% | 56,790 | 82,508,876 |
| 2024-11-18 | 14.78 | 14.97 | 14.1 | 14.24 | -3.91% | 63,170 | 90,634,246 |
| 2024-11-15 | 15.2 | 15.43 | 14.73 | 14.82 | -3.33% | 68,465 | 103,135,024 |
| 2024-11-14 | 16.12 | 16.15 | 15.27 | 15.33 | -4.6% | 82,704 | 129,297,312 |
| 2024-11-13 | 15.6 | 16.12 | 15.49 | 16.07 | +2.36% | 121,490 | 192,879,880 |
| 2024-11-12 | 15.51 | 16 | 15.45 | 15.7 | +1.23% | 110,619 | 173,735,130 |
| 2024-11-11 | 15.12 | 15.51 | 15.01 | 15.51 | +2.85% | 73,539 | 112,357,538 |
| 2024-11-08 | 15.36 | 15.46 | 15.01 | 15.08 | -1.24% | 78,876 | 119,791,949 |
| 2024-11-07 | 14.73 | 15.27 | 14.6 | 15.27 | +3.04% | 87,678 | 131,998,106 |
| 2024-11-06 | 15 | 15.15 | 14.71 | 14.82 | -1.27% | 83,071 | 123,983,052 |
| 2024-11-05 | 14.68 | 15.05 | 14.67 | 15.01 | +1.76% | 79,522 | 118,614,492 |
| 2024-11-04 | 14.3 | 14.8 | 14.19 | 14.75 | +4.09% | 74,835 | 109,657,905 |
| 2024-11-01 | 14.81 | 15.31 | 14.15 | 14.17 | -5.15% | 94,800 | 138,954,179 |
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：