股票概览
15.86
-6.1%
-1.03
16.24
开盘价
17.88
最高价
15.65
最低价
927,331
成交量
数据更新至: 2024-11-29
技术指标
15.29
MA5 (5日均线)
14.56
MA10 (10日均线)
14.29
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 | 16.24 | 17.88 | 15.65 | 15.86 | -6.1% | 927,331 | 1,532,039,259 |
| 2024-11-28 | 16.4 | 16.89 | 16.28 | 16.89 | +9.68% | 607,941 | 1,019,818,119 |
| 2024-11-27 | 13.7 | 15.4 | 13.21 | 15.4 | +10% | 687,896 | 1,014,731,770 |
| 2024-11-26 | 14.4 | 15.15 | 13.97 | 14 | -1.96% | 352,560 | 513,897,718 |
| 2024-11-25 | 13.96 | 14.38 | 13.87 | 14.28 | +1.93% | 251,980 | 356,222,753 |
| 2024-11-22 | 14.51 | 14.93 | 13.97 | 14.01 | -4.17% | 345,608 | 502,023,042 |
| 2024-11-21 | 14.07 | 15.23 | 14.07 | 14.62 | +3.98% | 390,635 | 573,486,113 |
| 2024-11-20 | 13.31 | 14.34 | 13.24 | 14.06 | +4.61% | 281,817 | 391,142,178 |
| 2024-11-19 | 13.01 | 13.45 | 12.92 | 13.44 | +3.31% | 140,129 | 184,393,756 |
| 2024-11-18 | 13.51 | 13.59 | 12.89 | 13.01 | -3.63% | 169,812 | 222,847,221 |
| 2024-11-15 | 13.6 | 14.15 | 13.47 | 13.5 | -1.24% | 187,503 | 257,807,402 |
| 2024-11-14 | 14.3 | 14.39 | 13.66 | 13.67 | -5.07% | 262,218 | 366,216,111 |
| 2024-11-13 | 14.88 | 15.26 | 14.03 | 14.4 | -5.14% | 438,651 | 638,136,603 |
| 2024-11-12 | 15.5 | 15.72 | 14.96 | 15.18 | +6.23% | 691,281 | 1,066,407,996 |
| 2024-11-11 | 13.7 | 14.46 | 13.59 | 14.29 | +3.85% | 259,457 | 366,516,307 |
| 2024-11-08 | 13.95 | 14.25 | 13.65 | 13.76 | -1.15% | 253,546 | 353,688,683 |
| 2024-11-07 | 13.7 | 14.05 | 13.59 | 13.92 | 0% | 208,260 | 288,708,573 |
| 2024-11-06 | 14.06 | 14.47 | 13.8 | 13.92 | -2.11% | 381,813 | 539,884,227 |
| 2024-11-05 | 13.3 | 14.26 | 13.26 | 14.22 | +5.8% | 421,916 | 577,651,721 |
| 2024-11-04 | 13.94 | 14.08 | 12.98 | 13.44 | -3.17% | 397,938 | 528,214,250 |
| 2024-11-01 | 13.3 | 14.8 | 13.1 | 13.88 | +2.21% | 655,465 | 912,131,078 |
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：