股票概览
14.97
+2.11%
+0.31
14.58
开盘价
15.26
最高价
14.58
最低价
33,779
成交量
数据更新至: 2024-11-29
技术指标
14.40
MA5 (5日均线)
14.40
MA10 (10日均线)
14.79
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 | 14.58 | 15.26 | 14.58 | 14.97 | +2.11% | 33,779 | 50,753,153 |
| 2024-11-28 | 14.47 | 14.77 | 14.35 | 14.66 | +1.31% | 26,823 | 39,037,618 |
| 2024-11-27 | 13.85 | 14.48 | 13.68 | 14.47 | +3.88% | 25,991 | 36,564,564 |
| 2024-11-26 | 13.98 | 14.19 | 13.87 | 13.93 | -0.36% | 17,185 | 24,109,132 |
| 2024-11-25 | 13.84 | 14.06 | 13.78 | 13.98 | +1.38% | 16,823 | 23,448,757 |
| 2024-11-22 | 14.5 | 14.5 | 13.7 | 13.79 | -4.9% | 23,118 | 32,688,547 |
| 2024-11-21 | 14.71 | 14.74 | 14.38 | 14.5 | -1.29% | 21,995 | 31,934,208 |
| 2024-11-20 | 14.59 | 14.71 | 14.42 | 14.69 | +0.82% | 22,821 | 33,260,214 |
| 2024-11-19 | 14.47 | 14.65 | 14.31 | 14.57 | +1.18% | 21,103 | 30,616,857 |
| 2024-11-18 | 14.62 | 14.68 | 14.32 | 14.4 | -0.89% | 28,091 | 40,727,296 |
| 2024-11-15 | 14.68 | 14.99 | 14.51 | 14.53 | -1.69% | 24,875 | 36,738,894 |
| 2024-11-14 | 15.1 | 15.18 | 14.65 | 14.78 | -2.7% | 27,608 | 41,118,683 |
| 2024-11-13 | 15.37 | 15.55 | 14.94 | 15.19 | -1.36% | 32,619 | 49,349,949 |
| 2024-11-12 | 15.58 | 15.95 | 15.35 | 15.4 | -0.77% | 36,894 | 57,886,547 |
| 2024-11-11 | 15.25 | 15.55 | 15.08 | 15.52 | +0.91% | 44,449 | 68,191,762 |
| 2024-11-08 | 15.78 | 15.85 | 15.28 | 15.38 | -2.04% | 34,177 | 53,025,951 |
| 2024-11-07 | 15.02 | 15.88 | 15.02 | 15.7 | +2.82% | 36,214 | 56,470,266 |
| 2024-11-06 | 15.13 | 15.36 | 14.98 | 15.27 | +0.53% | 30,250 | 45,976,137 |
| 2024-11-05 | 14.85 | 15.25 | 14.69 | 15.19 | +2.29% | 38,561 | 58,007,555 |
| 2024-11-04 | 14.3 | 14.86 | 14.22 | 14.85 | +3.63% | 34,733 | 50,853,493 |
| 2024-11-01 | 14.46 | 14.61 | 14.01 | 14.33 | -0.49% | 40,536 | 58,009,573 |
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：