股票概览
15.28
+1.73%
+0.26
14.9
开盘价
15.49
最高价
14.76
最低价
130,599
成交量
数据更新至: 2024-11-29
技术指标
15.13
MA5 (5日均线)
15.28
MA10 (10日均线)
16.26
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 | 15.49 | 14.76 | 15.28 | +1.73% | 130,599 | 198,369,863 |
| 2024-11-28 | 15.25 | 15.48 | 14.96 | 15.02 | -2.09% | 120,942 | 184,458,976 |
| 2024-11-27 | 15.01 | 15.36 | 14.4 | 15.34 | +0.79% | 179,856 | 265,695,758 |
| 2024-11-26 | 14.71 | 16 | 14.5 | 15.22 | +2.91% | 247,894 | 378,939,577 |
| 2024-11-25 | 14.55 | 14.86 | 14.28 | 14.79 | +1.93% | 149,174 | 218,147,906 |
| 2024-11-22 | 15.52 | 15.63 | 14.48 | 14.51 | -7.4% | 198,375 | 298,903,968 |
| 2024-11-21 | 15.72 | 16.11 | 15.38 | 15.67 | -1.2% | 165,509 | 260,326,480 |
| 2024-11-20 | 15.56 | 15.99 | 15.5 | 15.86 | +0.89% | 159,263 | 251,361,278 |
| 2024-11-19 | 15.42 | 15.8 | 15.07 | 15.72 | +2.41% | 124,971 | 192,771,369 |
| 2024-11-18 | 16.83 | 17 | 15.18 | 15.35 | -8.85% | 197,130 | 311,634,377 |
| 2024-11-15 | 17 | 17.41 | 16.6 | 16.84 | -2.04% | 186,089 | 316,430,261 |
| 2024-11-14 | 18.21 | 18.67 | 17.1 | 17.19 | -5.5% | 221,526 | 395,846,735 |
| 2024-11-13 | 18.2 | 18.71 | 17.55 | 18.19 | -1.03% | 224,233 | 406,123,379 |
| 2024-11-12 | 19.1 | 19.67 | 18.02 | 18.38 | -4.27% | 314,725 | 593,960,496 |
| 2024-11-11 | 17.48 | 19.49 | 17.45 | 19.2 | +8.41% | 368,258 | 675,587,823 |
| 2024-11-08 | 16.83 | 18.62 | 16.83 | 17.71 | +3.63% | 356,641 | 634,076,127 |
| 2024-11-07 | 17.68 | 18.86 | 16.82 | 17.09 | +2.09% | 381,595 | 663,618,694 |
| 2024-11-06 | 15.91 | 17.21 | 15.66 | 16.74 | +5.75% | 400,320 | 656,010,862 |
| 2024-11-05 | 15.22 | 16.05 | 15.07 | 15.83 | +3.53% | 291,112 | 453,377,994 |
| 2024-11-04 | 14.56 | 15.74 | 14.56 | 15.29 | +5.52% | 291,880 | 445,457,849 |
| 2024-11-01 | 14.56 | 15.18 | 14.28 | 14.49 | -1.7% | 192,592 | 283,032,560 |
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：