股票概览
15.3
+3.73%
+0.55
14.65
开盘价
15.3
最高价
14.65
最低价
70,680
成交量
数据更新至: 2024-11-29
技术指标
14.91
MA5 (5日均线)
14.97
MA10 (10日均线)
15.08
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 | 14.65 | 15.3 | 14.65 | 15.3 | +3.73% | 70,680 | 106,488,590 |
| 2024-11-28 | 14.7 | 15.03 | 14.63 | 14.75 | -0.07% | 51,895 | 77,056,164 |
| 2024-11-27 | 14.58 | 14.76 | 14.18 | 14.76 | +0.54% | 54,233 | 78,255,050 |
| 2024-11-26 | 14.9 | 15.08 | 14.61 | 14.68 | -2.39% | 37,558 | 55,625,865 |
| 2024-11-25 | 14.9 | 15.06 | 14.57 | 15.04 | +1.62% | 47,950 | 70,994,193 |
| 2024-11-22 | 15.53 | 15.55 | 14.7 | 14.8 | -4.7% | 63,988 | 97,280,925 |
| 2024-11-21 | 15.58 | 15.74 | 15.31 | 15.53 | -0.38% | 63,061 | 98,101,563 |
| 2024-11-20 | 15.15 | 15.65 | 15.01 | 15.59 | +2.77% | 104,093 | 161,289,583 |
| 2024-11-19 | 14.17 | 15.23 | 14.13 | 15.17 | +7.82% | 95,701 | 140,810,531 |
| 2024-11-18 | 14.55 | 14.66 | 13.93 | 14.07 | -3.1% | 55,505 | 78,815,721 |
| 2024-11-15 | 14.81 | 15.15 | 14.51 | 14.52 | -2.09% | 56,174 | 83,368,094 |
| 2024-11-14 | 15.4 | 15.49 | 14.82 | 14.83 | -3.76% | 56,125 | 84,964,742 |
| 2024-11-13 | 15.5 | 15.64 | 14.99 | 15.41 | -0.9% | 71,031 | 108,441,216 |
| 2024-11-12 | 15.77 | 15.98 | 15.36 | 15.55 | -0.96% | 93,236 | 146,108,442 |
| 2024-11-11 | 15.25 | 15.7 | 15.24 | 15.7 | +2.35% | 83,407 | 129,719,989 |
| 2024-11-08 | 15.58 | 15.65 | 15.24 | 15.34 | -0.78% | 86,665 | 133,972,357 |
| 2024-11-07 | 15.23 | 15.5 | 15.19 | 15.46 | +0.65% | 88,845 | 136,469,119 |
| 2024-11-06 | 15.27 | 15.75 | 15.17 | 15.36 | +2.33% | 129,940 | 200,685,245 |
| 2024-11-05 | 14.79 | 15.05 | 14.64 | 15.01 | +1.28% | 82,619 | 122,929,552 |
| 2024-11-04 | 14.37 | 14.84 | 14.3 | 14.82 | +3.49% | 68,221 | 100,429,690 |
| 2024-11-01 | 15.01 | 15.11 | 14.3 | 14.32 | -5.48% | 113,312 | 165,364,429 |
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：