股票概览
16.59
+4.27%
+0.68
16
开盘价
17.77
最高价
15.76
最低价
482,614
成交量
数据更新至: 2024-11-29
技术指标
15.70
MA5 (5日均线)
14.79
MA10 (10日均线)
13.92
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 | 16 | 17.77 | 15.76 | 16.59 | +4.27% | 482,614 | 817,347,298 |
| 2024-11-28 | 15.39 | 16.73 | 15.06 | 15.91 | +3.78% | 402,963 | 646,351,561 |
| 2024-11-27 | 14.27 | 15.68 | 13.9 | 15.33 | +4.5% | 299,999 | 443,538,980 |
| 2024-11-26 | 15.88 | 16.26 | 14.65 | 14.67 | -8.43% | 410,599 | 631,351,009 |
| 2024-11-25 | 14.91 | 16.02 | 14.51 | 16.02 | +11.02% | 561,163 | 858,873,818 |
| 2024-11-22 | 14.34 | 15.05 | 13.92 | 14.43 | +1.41% | 471,235 | 688,248,014 |
| 2024-11-21 | 14.01 | 15 | 14 | 14.23 | +0.85% | 408,133 | 593,557,834 |
| 2024-11-20 | 13.45 | 14.18 | 13.35 | 14.11 | +4.29% | 264,999 | 367,190,770 |
| 2024-11-19 | 12.82 | 13.55 | 12.52 | 13.53 | +3.44% | 173,869 | 229,689,480 |
| 2024-11-18 | 14 | 14.05 | 12.46 | 13.08 | -8.27% | 274,529 | 363,159,340 |
| 2024-11-15 | 13.5 | 14.78 | 13.4 | 14.26 | +5.08% | 446,708 | 634,520,420 |
| 2024-11-14 | 13.36 | 13.94 | 13.21 | 13.57 | +0.44% | 282,008 | 384,903,212 |
| 2024-11-13 | 13.09 | 13.66 | 13.02 | 13.51 | +3.45% | 254,499 | 341,851,988 |
| 2024-11-12 | 13.22 | 13.43 | 12.9 | 13.06 | -0.99% | 159,538 | 209,899,302 |
| 2024-11-11 | 12.83 | 13.19 | 12.75 | 13.19 | +2.89% | 147,512 | 191,779,673 |
| 2024-11-08 | 13.13 | 13.29 | 12.76 | 12.82 | -2.36% | 162,930 | 210,922,472 |
| 2024-11-07 | 12.15 | 13.14 | 12.06 | 13.13 | +6.83% | 225,136 | 288,594,826 |
| 2024-11-06 | 12.39 | 12.53 | 12.2 | 12.29 | -1.29% | 118,218 | 146,088,049 |
| 2024-11-05 | 12.31 | 12.49 | 12.16 | 12.45 | +1.55% | 104,776 | 129,549,014 |
| 2024-11-04 | 11.86 | 12.29 | 11.77 | 12.26 | +4.34% | 84,462 | 102,618,443 |
| 2024-11-01 | 12.05 | 12.17 | 11.57 | 11.75 | -2.49% | 90,625 | 107,234,107 |
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：