股票概览
15.14
+0.93%
+0.14
14.98
开盘价
15.23
最高价
14.91
最低价
71,947
成交量
数据更新至: 2024-11-29
技术指标
14.96
MA5 (5日均线)
15.08
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 | 14.98 | 15.23 | 14.91 | 15.14 | +0.93% | 71,947 | 108,847,348 |
| 2024-11-28 | 14.92 | 15.04 | 14.85 | 15 | +0.4% | 49,486 | 73,997,190 |
| 2024-11-27 | 14.74 | 14.95 | 14.6 | 14.94 | +0.81% | 58,093 | 85,699,104 |
| 2024-11-26 | 14.86 | 15.14 | 14.75 | 14.82 | -0.67% | 57,659 | 85,929,070 |
| 2024-11-25 | 14.74 | 14.99 | 14.64 | 14.92 | +1.29% | 69,581 | 103,233,786 |
| 2024-11-22 | 15.34 | 15.35 | 14.73 | 14.73 | -3.91% | 106,789 | 160,503,922 |
| 2024-11-21 | 15.29 | 15.45 | 15.24 | 15.33 | -0.2% | 89,384 | 137,363,392 |
| 2024-11-20 | 15.4 | 15.4 | 15.22 | 15.36 | -0.19% | 98,399 | 150,624,063 |
| 2024-11-19 | 15.21 | 15.39 | 15.14 | 15.39 | +1.52% | 114,799 | 175,447,494 |
| 2024-11-18 | 15.04 | 15.42 | 14.98 | 15.16 | +1.81% | 125,490 | 190,765,408 |
| 2024-11-15 | 14.96 | 15.09 | 14.86 | 14.89 | -0.4% | 57,158 | 85,603,844 |
| 2024-11-14 | 15.29 | 15.31 | 14.94 | 14.95 | -2.16% | 68,979 | 104,151,365 |
| 2024-11-13 | 15.18 | 15.33 | 15.02 | 15.28 | +0.66% | 83,555 | 126,920,735 |
| 2024-11-12 | 15.15 | 15.36 | 15.04 | 15.18 | +0.6% | 134,455 | 204,866,357 |
| 2024-11-11 | 14.96 | 15.09 | 14.85 | 15.09 | +1.07% | 78,499 | 117,713,935 |
| 2024-11-08 | 15.15 | 15.19 | 14.84 | 14.93 | -0.53% | 91,872 | 137,635,213 |
| 2024-11-07 | 14.75 | 15.01 | 14.7 | 15.01 | +1.56% | 95,882 | 142,856,024 |
| 2024-11-06 | 14.76 | 15.17 | 14.72 | 14.78 | +0.41% | 105,446 | 156,814,581 |
| 2024-11-05 | 14.48 | 14.73 | 14.4 | 14.72 | +1.59% | 88,382 | 129,145,860 |
| 2024-11-04 | 14.28 | 14.49 | 14.28 | 14.49 | +1.47% | 53,998 | 77,797,906 |
| 2024-11-01 | 14.52 | 14.52 | 14.25 | 14.28 | -1.65% | 90,353 | 129,911,890 |
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：