股票概览
15.05
+0.74%
+0.11
14.93
开盘价
15.18
最高价
14.76
最低价
22,475
成交量
数据更新至: 2024-11-29
技术指标
14.78
MA5 (5日均线)
14.46
MA10 (10日均线)
14.43
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 | 14.93 | 15.18 | 14.76 | 15.05 | +0.74% | 22,475 | 33,789,419 |
| 2024-11-28 | 14.94 | 15.05 | 14.79 | 14.94 | 0% | 13,218 | 19,776,653 |
| 2024-11-27 | 14.52 | 14.94 | 13.93 | 14.94 | +2.61% | 21,831 | 31,777,593 |
| 2024-11-26 | 14.37 | 14.92 | 14.32 | 14.56 | +1.18% | 20,337 | 29,816,719 |
| 2024-11-25 | 13.8 | 14.5 | 13.75 | 14.39 | +4.12% | 20,280 | 28,806,848 |
| 2024-11-22 | 14.66 | 14.66 | 13.73 | 13.82 | -5.73% | 22,653 | 32,147,046 |
| 2024-11-21 | 14.48 | 15.05 | 14.35 | 14.66 | +2.23% | 26,319 | 38,853,382 |
| 2024-11-20 | 14.11 | 14.41 | 13.91 | 14.34 | +1.63% | 16,028 | 22,899,242 |
| 2024-11-19 | 13.82 | 14.11 | 13.68 | 14.11 | +2.69% | 14,840 | 20,626,784 |
| 2024-11-18 | 14.14 | 14.2 | 13.68 | 13.74 | -2.35% | 36,103 | 50,074,464 |
| 2024-11-15 | 14.28 | 14.59 | 13.98 | 14.07 | -2.56% | 16,051 | 22,975,482 |
| 2024-11-14 | 15.02 | 15.05 | 14.42 | 14.44 | -3.54% | 19,907 | 29,280,762 |
| 2024-11-13 | 14.78 | 15.08 | 14.58 | 14.97 | +1.29% | 20,017 | 29,754,160 |
| 2024-11-12 | 15.29 | 15.29 | 14.61 | 14.78 | -2.25% | 22,919 | 34,255,253 |
| 2024-11-11 | 14.75 | 15.2 | 14.69 | 15.12 | +2.3% | 18,763 | 28,201,386 |
| 2024-11-08 | 14.41 | 15.39 | 14.39 | 14.78 | +3.36% | 35,344 | 52,473,826 |
| 2024-11-07 | 13.79 | 14.37 | 13.79 | 14.3 | +3.17% | 19,876 | 28,125,689 |
| 2024-11-06 | 14.29 | 14.29 | 13.75 | 13.86 | -2.12% | 21,155 | 29,587,710 |
| 2024-11-05 | 13.55 | 14.49 | 13.55 | 14.16 | +4.04% | 24,981 | 35,027,765 |
| 2024-11-04 | 13.16 | 13.63 | 13.1 | 13.61 | +3.42% | 15,823 | 21,283,311 |
| 2024-11-01 | 13.63 | 13.8 | 13.11 | 13.16 | -3.24% | 31,473 | 42,080,560 |
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：