股票概览
15.07
+0.47%
+0.07
14.84
开盘价
15.26
最高价
14.81
最低价
118,432
成交量
数据更新至: 2024-11-29
技术指标
14.91
MA5 (5日均线)
14.30
MA10 (10日均线)
14.18
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 | 14.84 | 15.26 | 14.81 | 15.07 | +0.47% | 118,432 | 178,414,254 |
| 2024-11-28 | 14.85 | 15.46 | 14.75 | 15 | +0.87% | 191,829 | 290,135,716 |
| 2024-11-27 | 14.51 | 14.88 | 13.72 | 14.87 | +1.99% | 208,664 | 297,791,700 |
| 2024-11-26 | 14.83 | 15.47 | 14.54 | 14.58 | -2.99% | 350,895 | 523,951,368 |
| 2024-11-25 | 13.69 | 15.03 | 13.61 | 15.03 | +10.03% | 443,902 | 656,910,311 |
| 2024-11-22 | 13.48 | 14.04 | 13.43 | 13.66 | +0.89% | 161,725 | 223,467,539 |
| 2024-11-21 | 13.65 | 13.83 | 13.4 | 13.54 | -1.17% | 75,152 | 101,988,193 |
| 2024-11-20 | 13.64 | 13.81 | 13.47 | 13.7 | +0.37% | 85,645 | 116,911,537 |
| 2024-11-19 | 13.8 | 13.97 | 13.28 | 13.65 | -1.87% | 148,247 | 201,386,934 |
| 2024-11-18 | 14.25 | 14.47 | 13.68 | 13.91 | -0.29% | 194,287 | 273,080,367 |
| 2024-11-15 | 13.74 | 14.47 | 13.74 | 13.95 | +1.01% | 144,640 | 204,959,937 |
| 2024-11-14 | 13.96 | 14.3 | 13.73 | 13.81 | -1% | 99,830 | 139,364,127 |
| 2024-11-13 | 13.91 | 14.14 | 13.73 | 13.95 | 0% | 83,094 | 115,606,023 |
| 2024-11-12 | 14.14 | 14.36 | 13.86 | 13.95 | -1.62% | 122,293 | 172,791,828 |
| 2024-11-11 | 14.08 | 14.28 | 13.88 | 14.18 | -0.21% | 110,637 | 155,725,430 |
| 2024-11-08 | 14.4 | 14.62 | 14.14 | 14.21 | -0.49% | 143,014 | 205,028,087 |
| 2024-11-07 | 14.02 | 14.43 | 13.92 | 14.28 | +0.92% | 115,689 | 165,105,017 |
| 2024-11-06 | 14.12 | 14.27 | 13.85 | 14.15 | +0.28% | 134,602 | 189,142,402 |
| 2024-11-05 | 14.06 | 14.2 | 13.86 | 14.11 | +0.93% | 134,664 | 188,880,171 |
| 2024-11-04 | 13.75 | 14 | 13.65 | 13.98 | +1.6% | 81,723 | 113,485,281 |
| 2024-11-01 | 14.35 | 14.48 | 13.55 | 13.76 | -5.56% | 176,758 | 246,071,817 |
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：