股票概览
15.31
+0.46%
+0.07
15.4
开盘价
15.55
最高价
14.75
最低价
415,200
成交量
数据更新至: 2024-11-29
技术指标
15.28
MA5 (5日均线)
14.86
MA10 (10日均线)
14.90
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 | 15.4 | 15.55 | 14.75 | 15.31 | +0.46% | 415,200 | 631,359,775 |
| 2024-11-28 | 15.9 | 16.5 | 15.2 | 15.24 | -4.33% | 567,159 | 898,099,381 |
| 2024-11-27 | 14.82 | 15.95 | 14.26 | 15.93 | +6.2% | 511,673 | 776,805,285 |
| 2024-11-26 | 14.77 | 15.72 | 14.6 | 15 | +0.67% | 423,830 | 646,272,147 |
| 2024-11-25 | 14.66 | 14.93 | 13.96 | 14.9 | +1.64% | 276,521 | 400,036,310 |
| 2024-11-22 | 14.74 | 15.52 | 14.56 | 14.66 | -1.54% | 395,317 | 597,692,468 |
| 2024-11-21 | 14.85 | 15.25 | 14.57 | 14.89 | +0.95% | 238,779 | 355,690,041 |
| 2024-11-20 | 14.11 | 14.98 | 14.07 | 14.75 | +4.02% | 218,880 | 319,026,135 |
| 2024-11-19 | 13.74 | 14.22 | 13.64 | 14.18 | +3.35% | 171,042 | 238,474,428 |
| 2024-11-18 | 14.8 | 14.95 | 13.56 | 13.72 | -6.73% | 300,013 | 417,360,216 |
| 2024-11-15 | 14.86 | 15.69 | 14.7 | 14.71 | -0.27% | 348,066 | 529,586,922 |
| 2024-11-14 | 15.24 | 15.48 | 14.67 | 14.75 | -3.66% | 231,095 | 348,078,224 |
| 2024-11-13 | 15.05 | 15.45 | 14.82 | 15.31 | +0.59% | 253,076 | 383,529,495 |
| 2024-11-12 | 15.56 | 15.6 | 15 | 15.22 | -2% | 325,632 | 498,263,399 |
| 2024-11-11 | 14.77 | 15.66 | 14.69 | 15.53 | +4.23% | 352,571 | 539,247,734 |
| 2024-11-08 | 15.29 | 15.44 | 14.83 | 14.9 | -1.59% | 321,802 | 487,935,001 |
| 2024-11-07 | 14.65 | 15.15 | 14.5 | 15.14 | +2.57% | 319,011 | 474,815,351 |
| 2024-11-06 | 14.83 | 15.18 | 14.64 | 14.76 | +0.07% | 357,043 | 532,371,248 |
| 2024-11-05 | 14.2 | 14.76 | 14.11 | 14.75 | +3.29% | 292,540 | 426,221,514 |
| 2024-11-04 | 13.63 | 14.42 | 13.61 | 14.28 | +3.78% | 221,502 | 313,072,588 |
| 2024-11-01 | 14.75 | 14.83 | 13.73 | 13.76 | -6.59% | 358,667 | 507,863,565 |
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：