股票概览
14.76
-2.38%
-0.36
15.12
开盘价
15.24
最高价
14.71
最低价
88,409
成交量
数据更新至: 2024-11-29
技术指标
14.98
MA5 (5日均线)
14.67
MA10 (10日均线)
14.11
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 | 15.12 | 15.24 | 14.71 | 14.76 | -2.38% | 88,409 | 132,193,938 |
| 2024-11-28 | 14.79 | 15.4 | 14.69 | 15.12 | +1.82% | 79,064 | 120,237,316 |
| 2024-11-27 | 15.04 | 15.04 | 14.49 | 14.85 | -1.46% | 55,447 | 81,695,583 |
| 2024-11-26 | 14.92 | 15.23 | 14.65 | 15.07 | -0.07% | 78,449 | 117,423,115 |
| 2024-11-25 | 14.85 | 15.27 | 14.42 | 15.08 | +2.03% | 84,012 | 125,114,278 |
| 2024-11-22 | 14.8 | 15.29 | 14.4 | 14.78 | -0.14% | 118,373 | 176,179,391 |
| 2024-11-21 | 14.12 | 14.8 | 14.01 | 14.8 | +4.82% | 99,954 | 143,782,201 |
| 2024-11-20 | 14.06 | 14.2 | 13.75 | 14.12 | +0.21% | 71,936 | 100,755,865 |
| 2024-11-19 | 14.04 | 14.22 | 13.55 | 14.09 | +0.36% | 78,831 | 109,607,545 |
| 2024-11-18 | 13.6 | 14.38 | 13.53 | 14.04 | +3.77% | 108,112 | 151,779,468 |
| 2024-11-15 | 13.69 | 13.82 | 13.24 | 13.53 | -1.17% | 49,833 | 67,660,343 |
| 2024-11-14 | 13.91 | 14.14 | 13.54 | 13.69 | -1.86% | 51,321 | 70,799,552 |
| 2024-11-13 | 14.11 | 14.29 | 13.52 | 13.95 | -0.64% | 71,289 | 98,521,375 |
| 2024-11-12 | 13.72 | 14.18 | 13.59 | 14.04 | +2.41% | 86,135 | 119,292,465 |
| 2024-11-11 | 13.4 | 13.85 | 13.3 | 13.71 | +1.93% | 63,219 | 85,563,293 |
| 2024-11-08 | 13.6 | 13.68 | 13.36 | 13.45 | +0.22% | 58,556 | 79,037,365 |
| 2024-11-07 | 13.13 | 13.56 | 13.05 | 13.42 | +1.59% | 64,079 | 85,562,515 |
| 2024-11-06 | 13.54 | 13.55 | 13.13 | 13.21 | -1.05% | 46,543 | 62,095,211 |
| 2024-11-05 | 13.12 | 13.5 | 13.1 | 13.35 | +1.14% | 53,566 | 71,417,163 |
| 2024-11-04 | 13.08 | 13.38 | 12.99 | 13.2 | +0.84% | 53,419 | 70,225,425 |
| 2024-11-01 | 13.73 | 14.6 | 13 | 13.09 | -3.32% | 109,056 | 150,252,746 |
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：