股票概览
15.49
+2.38%
+0.36
15.05
开盘价
15.61
最高价
14.3
最低价
42,330
成交量
数据更新至: 2024-11-29
技术指标
15.14
MA5 (5日均线)
14.96
MA10 (10日均线)
14.98
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 | 15.05 | 15.61 | 14.3 | 15.49 | +2.38% | 42,330 | 64,826,958 |
| 2024-11-28 | 15.08 | 15.3 | 15.01 | 15.13 | +0.46% | 23,377 | 35,455,459 |
| 2024-11-27 | 14.82 | 15.06 | 14.31 | 15.06 | +0.94% | 22,534 | 33,025,506 |
| 2024-11-26 | 15.09 | 15.35 | 14.82 | 14.92 | -1.13% | 20,824 | 31,350,932 |
| 2024-11-25 | 14.61 | 15.1 | 14.48 | 15.09 | +4.43% | 27,313 | 40,616,658 |
| 2024-11-22 | 15.29 | 15.31 | 14.44 | 14.45 | -5.25% | 23,457 | 34,918,383 |
| 2024-11-21 | 15.15 | 15.28 | 15.02 | 15.25 | +0.66% | 20,528 | 31,166,514 |
| 2024-11-20 | 14.98 | 15.2 | 14.79 | 15.15 | +2.16% | 25,697 | 38,669,074 |
| 2024-11-19 | 14.42 | 14.83 | 14.25 | 14.83 | +4.07% | 19,011 | 27,508,796 |
| 2024-11-18 | 14.69 | 14.88 | 13.96 | 14.25 | -2.93% | 25,477 | 36,518,498 |
| 2024-11-15 | 14.73 | 15.04 | 14.68 | 14.68 | -1.14% | 26,960 | 40,151,464 |
| 2024-11-14 | 15.38 | 15.48 | 14.82 | 14.85 | -3.51% | 24,274 | 36,634,036 |
| 2024-11-13 | 15.19 | 15.47 | 14.83 | 15.39 | +0.46% | 30,183 | 45,943,053 |
| 2024-11-12 | 15.55 | 15.64 | 15.15 | 15.32 | -1.54% | 38,876 | 59,793,565 |
| 2024-11-11 | 15.2 | 15.57 | 14.98 | 15.56 | +3.32% | 47,153 | 72,481,292 |
| 2024-11-08 | 15.29 | 15.5 | 14.99 | 15.06 | -1.25% | 36,018 | 54,636,646 |
| 2024-11-07 | 14.57 | 15.36 | 14.57 | 15.25 | +3.6% | 45,626 | 68,928,973 |
| 2024-11-06 | 14.83 | 15 | 14.58 | 14.72 | -0.47% | 31,402 | 46,398,670 |
| 2024-11-05 | 14.41 | 14.87 | 14.41 | 14.79 | +2.42% | 34,776 | 51,026,833 |
| 2024-11-04 | 14.23 | 14.44 | 14.07 | 14.44 | +1.98% | 22,131 | 31,616,426 |
| 2024-11-01 | 14.68 | 14.78 | 13.9 | 14.16 | -3.74% | 47,123 | 67,010,825 |
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：