股票概览
14.93
+0.74%
+0.11
14.95
开盘价
15.11
最高价
14.58
最低价
25,866
成交量
数据更新至: 2024-11-29
技术指标
14.85
MA5 (5日均线)
14.80
MA10 (10日均线)
15.43
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 | 14.95 | 15.11 | 14.58 | 14.93 | +0.74% | 25,866 | 38,483,016 |
| 2024-11-28 | 14.88 | 15.03 | 14.61 | 14.82 | 0% | 24,900 | 37,169,059 |
| 2024-11-27 | 14.73 | 15.01 | 14.31 | 14.82 | +0.61% | 28,462 | 41,539,010 |
| 2024-11-26 | 14.98 | 15.3 | 14.68 | 14.73 | -1.47% | 33,467 | 50,098,153 |
| 2024-11-25 | 14.14 | 14.97 | 14.14 | 14.95 | +5.13% | 50,995 | 74,291,073 |
| 2024-11-22 | 14.81 | 14.95 | 14.2 | 14.22 | -5.2% | 39,324 | 57,415,878 |
| 2024-11-21 | 15.27 | 15.52 | 14.82 | 15 | -0.66% | 41,621 | 62,976,049 |
| 2024-11-20 | 14.95 | 15.2 | 14.87 | 15.1 | +1.07% | 27,055 | 40,691,115 |
| 2024-11-19 | 14.62 | 14.99 | 14.4 | 14.94 | +3.11% | 33,305 | 48,926,424 |
| 2024-11-18 | 15.13 | 15.2 | 14.31 | 14.49 | -3.59% | 46,671 | 68,620,570 |
| 2024-11-15 | 15.8 | 15.85 | 15.02 | 15.03 | -4.57% | 50,827 | 78,488,392 |
| 2024-11-14 | 16.29 | 16.7 | 15.7 | 15.75 | -3.37% | 55,013 | 88,767,016 |
| 2024-11-13 | 16.19 | 16.5 | 15.79 | 16.3 | +0.18% | 64,587 | 104,141,210 |
| 2024-11-12 | 16.75 | 17.29 | 16.15 | 16.27 | -2.87% | 80,155 | 132,707,338 |
| 2024-11-11 | 16 | 17 | 15.92 | 16.75 | +3.97% | 88,084 | 145,985,435 |
| 2024-11-08 | 16.16 | 16.48 | 16.01 | 16.11 | -1.41% | 78,916 | 128,233,989 |
| 2024-11-07 | 16.5 | 16.51 | 16.02 | 16.34 | +0.8% | 64,925 | 105,466,236 |
| 2024-11-06 | 16.16 | 16.82 | 16.06 | 16.21 | +0.37% | 77,741 | 127,912,972 |
| 2024-11-05 | 15.61 | 16.29 | 15.51 | 16.15 | +3.13% | 75,328 | 120,448,130 |
| 2024-11-04 | 15.68 | 15.86 | 15.37 | 15.66 | +0.77% | 62,033 | 96,802,757 |
| 2024-11-01 | 16.3 | 16.69 | 15.51 | 15.54 | -6.33% | 105,465 | 168,208,701 |
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：