股票概览
15.03
+5.25%
+0.75
14.2
开盘价
15.18
最高价
14.2
最低价
215,671
成交量
数据更新至: 2024-11-29
技术指标
14.51
MA5 (5日均线)
14.70
MA10 (10日均线)
14.62
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 | 14.2 | 15.18 | 14.2 | 15.03 | +5.25% | 215,671 | 318,716,958 |
| 2024-11-28 | 14.51 | 14.8 | 14.23 | 14.28 | -1.99% | 140,495 | 204,026,851 |
| 2024-11-27 | 14.12 | 14.57 | 13.74 | 14.57 | +2.32% | 168,749 | 237,964,441 |
| 2024-11-26 | 14.29 | 15.24 | 14 | 14.24 | -1.39% | 198,999 | 291,507,701 |
| 2024-11-25 | 14.9 | 15.14 | 13.92 | 14.44 | -3.15% | 290,271 | 415,065,990 |
| 2024-11-22 | 15.09 | 16.2 | 14.8 | 14.91 | -0.27% | 353,243 | 549,613,436 |
| 2024-11-21 | 15.37 | 16.04 | 14.88 | 14.95 | -2.92% | 428,479 | 664,425,552 |
| 2024-11-20 | 14.57 | 15.92 | 14.57 | 15.4 | +6.43% | 365,167 | 565,439,888 |
| 2024-11-19 | 14.8 | 14.88 | 14.02 | 14.47 | -1.77% | 168,672 | 241,152,405 |
| 2024-11-18 | 15.5 | 15.68 | 14.23 | 14.73 | -4.35% | 283,710 | 417,482,543 |
| 2024-11-15 | 14.67 | 16.08 | 14.65 | 15.4 | +4.98% | 312,586 | 484,331,622 |
| 2024-11-14 | 15.4 | 15.54 | 14.62 | 14.67 | -5.66% | 231,326 | 347,359,801 |
| 2024-11-13 | 14.39 | 15.94 | 14.38 | 15.55 | +7.32% | 424,613 | 657,690,944 |
| 2024-11-12 | 14.68 | 15.09 | 14.3 | 14.49 | -1.36% | 129,244 | 191,519,305 |
| 2024-11-11 | 14.28 | 14.93 | 14.27 | 14.69 | +2.08% | 157,087 | 230,734,155 |
| 2024-11-08 | 14.25 | 14.69 | 14.2 | 14.39 | +1.91% | 140,668 | 203,546,477 |
| 2024-11-07 | 13.94 | 14.13 | 13.8 | 14.12 | +0.86% | 71,207 | 99,726,725 |
| 2024-11-06 | 14.14 | 14.28 | 13.91 | 14 | -0.99% | 103,729 | 145,979,667 |
| 2024-11-05 | 13.94 | 14.3 | 13.72 | 14.14 | +1.43% | 100,643 | 141,832,846 |
| 2024-11-04 | 13.69 | 14.02 | 13.69 | 13.94 | +1.9% | 59,489 | 82,674,558 |
| 2024-11-01 | 13.81 | 14.08 | 13.63 | 13.68 | -1.72% | 98,200 | 135,665,229 |
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：