股票概览
15.2
+1.6%
+0.24
14.97
开盘价
15.27
最高价
14.8
最低价
14,523
成交量
数据更新至: 2024-11-29
技术指标
14.97
MA5 (5日均线)
14.92
MA10 (10日均线)
15.06
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 | 14.97 | 15.27 | 14.8 | 15.2 | +1.6% | 14,523 | 21,932,431 |
| 2024-11-28 | 15.08 | 15.2 | 14.95 | 14.96 | -0.8% | 8,757 | 13,213,881 |
| 2024-11-27 | 14.87 | 15.08 | 14.3 | 15.08 | +1.41% | 11,726 | 17,162,144 |
| 2024-11-26 | 14.81 | 15.4 | 14.73 | 14.87 | +0.81% | 16,241 | 24,467,302 |
| 2024-11-25 | 14.6 | 14.89 | 14.41 | 14.75 | +0.96% | 14,405 | 21,050,221 |
| 2024-11-22 | 15.05 | 15.68 | 14.55 | 14.61 | -2.92% | 24,642 | 37,375,130 |
| 2024-11-21 | 15.2 | 15.28 | 14.94 | 15.05 | -0.73% | 12,257 | 18,530,996 |
| 2024-11-20 | 14.87 | 15.23 | 14.82 | 15.16 | +1.4% | 12,845 | 19,392,600 |
| 2024-11-19 | 14.58 | 14.95 | 14.39 | 14.95 | +2.75% | 12,757 | 18,727,721 |
| 2024-11-18 | 14.8 | 15.15 | 14.51 | 14.55 | -2.15% | 19,041 | 28,151,754 |
| 2024-11-15 | 15.1 | 15.38 | 14.81 | 14.87 | -2.24% | 12,352 | 18,731,872 |
| 2024-11-14 | 15.75 | 15.87 | 15.18 | 15.21 | -3.49% | 20,773 | 32,121,666 |
| 2024-11-13 | 15.68 | 15.82 | 15.35 | 15.76 | +0.38% | 21,862 | 34,104,181 |
| 2024-11-12 | 15.82 | 16.05 | 15.5 | 15.7 | -0.63% | 31,796 | 50,281,976 |
| 2024-11-11 | 15.36 | 15.81 | 15.2 | 15.8 | +3% | 26,017 | 40,601,890 |
| 2024-11-08 | 15.44 | 15.61 | 15.15 | 15.34 | +0.92% | 34,071 | 52,255,635 |
| 2024-11-07 | 14.78 | 15.21 | 14.7 | 15.2 | +2.36% | 20,743 | 31,144,423 |
| 2024-11-06 | 14.8 | 15.09 | 14.7 | 14.85 | +0.34% | 23,303 | 34,656,504 |
| 2024-11-05 | 14.5 | 14.9 | 14.43 | 14.8 | +1.72% | 18,292 | 26,917,877 |
| 2024-11-04 | 14.21 | 14.65 | 14.21 | 14.55 | +1.61% | 13,395 | 19,416,435 |
| 2024-11-01 | 14.4 | 14.57 | 14.16 | 14.32 | -0.62% | 30,564 | 43,951,767 |
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：