股票概览
14.81
-1.33%
-0.2
14.9
开盘价
15.11
最高价
14.56
最低价
70,774
成交量
数据更新至: 2024-11-29
技术指标
14.95
MA5 (5日均线)
14.44
MA10 (10日均线)
13.91
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 | 14.9 | 15.11 | 14.56 | 14.81 | -1.33% | 70,774 | 104,625,123 |
| 2024-11-28 | 15.07 | 16.19 | 14.66 | 15.01 | -1.77% | 135,064 | 204,758,776 |
| 2024-11-27 | 14.7 | 15.47 | 13.9 | 15.28 | +3.45% | 119,638 | 176,489,856 |
| 2024-11-26 | 14.55 | 15.72 | 14.28 | 14.77 | -0.81% | 171,654 | 258,430,694 |
| 2024-11-25 | 13.44 | 14.89 | 13.31 | 14.89 | +9.97% | 166,127 | 241,630,012 |
| 2024-11-22 | 14.7 | 14.85 | 13.5 | 13.54 | -6.1% | 88,336 | 123,765,446 |
| 2024-11-21 | 14.03 | 14.58 | 13.91 | 14.42 | +2.78% | 96,814 | 139,022,116 |
| 2024-11-20 | 13.97 | 14.17 | 13.69 | 14.03 | +0.43% | 80,241 | 111,822,200 |
| 2024-11-19 | 13.52 | 13.98 | 12.28 | 13.97 | +2.42% | 80,455 | 107,561,042 |
| 2024-11-18 | 13.45 | 14.7 | 13.4 | 13.64 | +1.41% | 104,042 | 144,598,029 |
| 2024-11-15 | 13.6 | 14.18 | 13.37 | 13.45 | -1.97% | 67,027 | 92,100,679 |
| 2024-11-14 | 13.85 | 14.14 | 13.66 | 13.72 | -1.22% | 73,686 | 102,449,458 |
| 2024-11-13 | 13.71 | 13.94 | 13.23 | 13.89 | +0.43% | 65,058 | 88,824,929 |
| 2024-11-12 | 13.52 | 14.1 | 13.52 | 13.83 | +2.98% | 104,670 | 145,051,327 |
| 2024-11-11 | 12.96 | 13.67 | 12.88 | 13.43 | +3.71% | 76,062 | 100,882,073 |
| 2024-11-08 | 13.35 | 13.43 | 12.86 | 12.95 | -1.89% | 58,403 | 76,542,036 |
| 2024-11-07 | 12.97 | 13.24 | 12.87 | 13.2 | +1.46% | 43,651 | 57,139,102 |
| 2024-11-06 | 13.2 | 13.25 | 12.87 | 13.01 | -1.36% | 50,083 | 65,329,458 |
| 2024-11-05 | 13.01 | 13.3 | 12.95 | 13.19 | +0.69% | 62,705 | 82,425,154 |
| 2024-11-04 | 12.94 | 13.28 | 12.78 | 13.1 | +0.31% | 50,432 | 65,773,717 |
| 2024-11-01 | 13.19 | 13.45 | 12.95 | 13.06 | -0.99% | 59,374 | 78,105,801 |
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：