股票概览
14.52
+1.04%
+0.15
14.34
开盘价
14.6
最高价
14.31
最低价
166,947
成交量
数据更新至: 2024-11-29
技术指标
14.59
MA5 (5日均线)
14.90
MA10 (10日均线)
15.22
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 | 14.34 | 14.6 | 14.31 | 14.52 | +1.04% | 166,947 | 241,750,660 |
| 2024-11-28 | 14.72 | 14.73 | 14.35 | 14.37 | -2.51% | 174,664 | 253,152,032 |
| 2024-11-27 | 14.53 | 14.74 | 14.37 | 14.74 | +0.96% | 154,971 | 226,178,488 |
| 2024-11-26 | 14.75 | 14.84 | 14.54 | 14.6 | -0.95% | 134,472 | 197,208,317 |
| 2024-11-25 | 14.83 | 14.99 | 14.65 | 14.74 | -0.54% | 176,396 | 261,427,698 |
| 2024-11-22 | 15.36 | 15.53 | 14.81 | 14.82 | -3.45% | 284,835 | 429,408,752 |
| 2024-11-21 | 15.18 | 15.46 | 15.15 | 15.35 | +0.92% | 224,820 | 344,595,515 |
| 2024-11-20 | 15.22 | 15.27 | 15.07 | 15.21 | -0.46% | 226,154 | 342,629,801 |
| 2024-11-19 | 15.34 | 15.36 | 15.05 | 15.28 | -0.39% | 208,400 | 317,292,675 |
| 2024-11-18 | 15.31 | 15.62 | 15.25 | 15.34 | +0.46% | 316,797 | 489,725,370 |
| 2024-11-15 | 15.26 | 15.42 | 15.12 | 15.27 | +0.33% | 172,970 | 264,677,613 |
| 2024-11-14 | 15.33 | 15.45 | 15.2 | 15.22 | -0.91% | 191,388 | 293,272,984 |
| 2024-11-13 | 15.14 | 15.4 | 15.1 | 15.36 | +0.99% | 238,098 | 364,310,248 |
| 2024-11-12 | 15.31 | 15.57 | 15.07 | 15.21 | -1.23% | 345,528 | 529,259,648 |
| 2024-11-11 | 15.65 | 15.68 | 15.21 | 15.4 | -2.65% | 342,077 | 526,355,930 |
| 2024-11-08 | 16.09 | 16.2 | 15.62 | 15.82 | -1.13% | 311,776 | 495,103,659 |
| 2024-11-07 | 15.5 | 16.01 | 15.45 | 16 | +3.09% | 312,942 | 493,891,343 |
| 2024-11-06 | 15.79 | 15.91 | 15.5 | 15.52 | -2.02% | 293,934 | 460,765,450 |
| 2024-11-05 | 15.74 | 15.87 | 15.61 | 15.84 | +0.25% | 284,720 | 448,410,734 |
| 2024-11-04 | 15.73 | 15.8 | 15.47 | 15.8 | +0.89% | 219,767 | 343,941,274 |
| 2024-11-01 | 15.47 | 15.85 | 15.43 | 15.66 | +1.36% | 302,495 | 474,500,300 |
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：