股票概览
15.05
+0.6%
+0.09
14.78
开盘价
15.2
最高价
14.47
最低价
219,758
成交量
数据更新至: 2024-11-29
技术指标
14.78
MA5 (5日均线)
15.09
MA10 (10日均线)
15.96
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 | 14.78 | 15.2 | 14.47 | 15.05 | +0.6% | 219,758 | 326,971,933 |
| 2024-11-28 | 14.67 | 15.4 | 14.65 | 14.96 | +1.42% | 258,772 | 391,578,717 |
| 2024-11-27 | 14.31 | 14.75 | 13.99 | 14.75 | +2.57% | 175,049 | 251,655,330 |
| 2024-11-26 | 14.78 | 15.17 | 14.34 | 14.38 | -2.57% | 148,881 | 219,501,559 |
| 2024-11-25 | 14.83 | 14.88 | 14.27 | 14.76 | -0.54% | 170,085 | 247,384,607 |
| 2024-11-22 | 15.48 | 15.61 | 14.83 | 14.84 | -4.44% | 230,048 | 349,720,899 |
| 2024-11-21 | 15.61 | 15.85 | 15.4 | 15.53 | -1.4% | 201,551 | 314,428,630 |
| 2024-11-20 | 15.39 | 15.99 | 15.27 | 15.75 | +0.38% | 251,420 | 394,351,964 |
| 2024-11-19 | 15.3 | 15.83 | 14.91 | 15.69 | +3.56% | 298,530 | 460,553,338 |
| 2024-11-18 | 15.23 | 15.37 | 14.1 | 15.15 | -0.26% | 276,584 | 404,772,644 |
| 2024-11-15 | 15.95 | 16.19 | 15.11 | 15.19 | -4.76% | 241,875 | 379,379,323 |
| 2024-11-14 | 16.78 | 16.85 | 15.9 | 15.95 | -5.79% | 230,204 | 376,027,905 |
| 2024-11-13 | 17 | 17.28 | 16.35 | 16.93 | -1.46% | 249,966 | 419,444,017 |
| 2024-11-12 | 17.88 | 18.17 | 16.83 | 17.18 | -4.13% | 364,179 | 632,036,614 |
| 2024-11-11 | 16.99 | 17.96 | 16.68 | 17.92 | +4.37% | 441,067 | 770,781,361 |
| 2024-11-08 | 17.22 | 17.91 | 17.1 | 17.17 | -0.17% | 427,094 | 744,216,859 |
| 2024-11-07 | 16.95 | 17.48 | 16.55 | 17.2 | -2.77% | 493,177 | 836,435,374 |
| 2024-11-06 | 17.99 | 19 | 17.25 | 17.69 | +4.37% | 790,603 | 1,431,503,946 |
| 2024-11-05 | 16.09 | 16.95 | 16.09 | 16.95 | +4.69% | 459,286 | 764,384,793 |
| 2024-11-04 | 16.2 | 16.55 | 15.86 | 16.19 | -2.18% | 401,585 | 648,475,970 |
| 2024-11-01 | 17.71 | 17.86 | 15.8 | 16.55 | -9.02% | 659,276 | 1,110,083,077 |
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：