股票概览
15.3
+2.96%
+0.44
14.9
开盘价
15.46
最高价
14.73
最低价
247,765
成交量
数据更新至: 2024-11-29
技术指标
14.59
MA5 (5日均线)
14.09
MA10 (10日均线)
14.55
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 | 14.9 | 15.46 | 14.73 | 15.3 | +2.96% | 247,765 | 375,552,891 |
| 2024-11-28 | 14.48 | 15.09 | 14.34 | 14.86 | +2.06% | 187,921 | 278,835,187 |
| 2024-11-27 | 14.35 | 15.01 | 13.75 | 14.56 | -1.62% | 260,157 | 372,609,847 |
| 2024-11-26 | 13.32 | 14.8 | 13.32 | 14.8 | +10.04% | 285,185 | 417,583,498 |
| 2024-11-25 | 13.17 | 13.9 | 13.14 | 13.45 | +1.74% | 62,113 | 83,743,407 |
| 2024-11-22 | 13.8 | 13.95 | 13.1 | 13.22 | -4.48% | 63,650 | 86,307,141 |
| 2024-11-21 | 13.81 | 14.07 | 13.68 | 13.84 | -0.5% | 56,875 | 78,726,546 |
| 2024-11-20 | 13.62 | 13.93 | 13.56 | 13.91 | +1.53% | 66,172 | 91,361,734 |
| 2024-11-19 | 13.3 | 13.85 | 13.2 | 13.7 | +3.32% | 81,456 | 109,964,990 |
| 2024-11-18 | 13.88 | 13.96 | 13.1 | 13.26 | -3.84% | 78,539 | 105,699,283 |
| 2024-11-15 | 14.12 | 14.44 | 13.77 | 13.79 | -3.09% | 81,749 | 115,766,232 |
| 2024-11-14 | 14.95 | 14.95 | 14.18 | 14.23 | -5.76% | 111,771 | 162,552,543 |
| 2024-11-13 | 15.05 | 15.44 | 14.9 | 15.1 | -1.11% | 89,195 | 134,906,369 |
| 2024-11-12 | 15.54 | 16 | 15.11 | 15.27 | -1.67% | 147,237 | 229,031,169 |
| 2024-11-11 | 14.82 | 15.63 | 14.68 | 15.53 | +1.11% | 178,948 | 269,481,227 |
| 2024-11-08 | 16.28 | 16.28 | 15.28 | 15.36 | -5.65% | 269,154 | 420,773,949 |
| 2024-11-07 | 14.5 | 16.28 | 14.49 | 16.28 | +10% | 342,169 | 539,117,012 |
| 2024-11-06 | 14.54 | 15.4 | 14.4 | 14.8 | +0.14% | 197,867 | 290,632,878 |
| 2024-11-05 | 14.5 | 14.92 | 14.33 | 14.78 | -0.94% | 211,586 | 309,760,859 |
| 2024-11-04 | 14.41 | 15.4 | 13.53 | 14.92 | +3.32% | 262,573 | 383,800,076 |
| 2024-11-01 | 13.78 | 14.99 | 13.25 | 14.44 | +4.87% | 291,082 | 419,996,796 |
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：