股票概览
14.91
+1.36%
+0.2
14.66
开盘价
14.98
最高价
14.33
最低价
52,728
成交量
数据更新至: 2024-11-29
技术指标
14.65
MA5 (5日均线)
14.86
MA10 (10日均线)
16.26
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 | 14.98 | 14.33 | 14.91 | +1.36% | 52,728 | 77,719,336 |
| 2024-11-28 | 14.7 | 14.95 | 14.56 | 14.71 | +0.14% | 48,921 | 72,169,402 |
| 2024-11-27 | 14.32 | 14.73 | 13.8 | 14.69 | +1.8% | 63,972 | 91,018,098 |
| 2024-11-26 | 14.43 | 14.76 | 14.4 | 14.43 | -0.69% | 46,105 | 67,081,265 |
| 2024-11-25 | 14.7 | 14.76 | 14.1 | 14.53 | 0% | 52,646 | 75,626,584 |
| 2024-11-22 | 15.05 | 15.34 | 14.53 | 14.53 | -4.03% | 65,225 | 97,454,852 |
| 2024-11-21 | 15.41 | 15.41 | 14.92 | 15.14 | -2.2% | 60,997 | 92,596,631 |
| 2024-11-20 | 15.08 | 15.57 | 14.99 | 15.48 | +1.64% | 74,600 | 114,357,168 |
| 2024-11-19 | 14.99 | 15.3 | 14.6 | 15.23 | +2.15% | 72,078 | 108,043,064 |
| 2024-11-18 | 16.24 | 16.39 | 14.69 | 14.91 | -8.02% | 98,631 | 150,728,406 |
| 2024-11-15 | 16.46 | 16.95 | 16.18 | 16.21 | -1.88% | 73,831 | 121,676,259 |
| 2024-11-14 | 17.2 | 17.32 | 16.41 | 16.52 | -4.89% | 79,350 | 133,712,583 |
| 2024-11-13 | 17.74 | 17.74 | 16.99 | 17.37 | -3.55% | 88,648 | 152,984,001 |
| 2024-11-12 | 17.63 | 18.25 | 17.39 | 18.01 | +2.1% | 141,021 | 251,410,855 |
| 2024-11-11 | 18.39 | 18.79 | 17.44 | 17.64 | -4.8% | 224,244 | 399,359,745 |
| 2024-11-08 | 19.1 | 19.3 | 18.31 | 18.53 | -3.49% | 135,481 | 252,757,249 |
| 2024-11-07 | 17.87 | 19.71 | 17.87 | 19.2 | +5.09% | 203,254 | 386,963,440 |
| 2024-11-06 | 18.29 | 18.65 | 17.5 | 18.27 | +1.9% | 182,403 | 329,434,781 |
| 2024-11-05 | 16.94 | 18.18 | 16.8 | 17.93 | +5.66% | 188,989 | 328,256,309 |
| 2024-11-04 | 16.71 | 17.95 | 16.57 | 16.97 | -4.23% | 169,190 | 290,478,041 |
| 2024-11-01 | 18.98 | 20.5 | 17.27 | 17.72 | -3.85% | 264,023 | 495,210,270 |
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：