股票概览
15.95
-5.23%
-0.88
16.32
开盘价
16.83
最高价
15.68
最低价
184,025
成交量
数据更新至: 2024-11-29
技术指标
15.14
MA5 (5日均线)
13.81
MA10 (10日均线)
12.84
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 | 16.32 | 16.83 | 15.68 | 15.95 | -5.23% | 184,025 | 296,129,238 |
| 2024-11-28 | 14.8 | 17.56 | 14.7 | 16.83 | +14.88% | 229,308 | 379,921,151 |
| 2024-11-27 | 14.03 | 14.76 | 13.76 | 14.65 | +4.05% | 129,549 | 186,387,489 |
| 2024-11-26 | 14.27 | 14.57 | 13.91 | 14.08 | -0.71% | 122,575 | 173,619,656 |
| 2024-11-25 | 12.67 | 14.7 | 12.6 | 14.18 | +13.71% | 195,794 | 271,404,692 |
| 2024-11-22 | 12.97 | 13.1 | 12.45 | 12.47 | -3.71% | 55,612 | 71,126,614 |
| 2024-11-21 | 13.05 | 13.3 | 12.65 | 12.95 | -0.38% | 68,517 | 89,084,916 |
| 2024-11-20 | 12.21 | 13 | 12.17 | 13 | +6.64% | 67,991 | 86,061,932 |
| 2024-11-19 | 11.86 | 12.26 | 11.7 | 12.19 | +3.74% | 48,569 | 58,231,867 |
| 2024-11-18 | 12.47 | 12.65 | 11.7 | 11.75 | -6% | 62,823 | 75,023,906 |
| 2024-11-15 | 12.52 | 12.88 | 12.11 | 12.5 | -0.71% | 64,823 | 81,496,415 |
| 2024-11-14 | 13 | 13.5 | 12.57 | 12.59 | -4.33% | 85,616 | 110,664,318 |
| 2024-11-13 | 12.54 | 13.2 | 12.54 | 13.16 | +6.99% | 141,437 | 183,844,150 |
| 2024-11-12 | 12.65 | 12.84 | 12.18 | 12.3 | -1.76% | 101,180 | 126,590,644 |
| 2024-11-11 | 11.8 | 12.67 | 11.75 | 12.52 | +4.68% | 140,451 | 174,892,491 |
| 2024-11-08 | 11.56 | 12.63 | 11.56 | 11.96 | +4% | 123,490 | 148,654,425 |
| 2024-11-07 | 10.79 | 11.55 | 10.66 | 11.5 | +5.89% | 84,485 | 94,648,294 |
| 2024-11-06 | 10.78 | 11.29 | 10.7 | 10.86 | +0.46% | 70,902 | 78,330,810 |
| 2024-11-05 | 10.62 | 10.9 | 10.49 | 10.81 | +1.79% | 57,614 | 61,689,111 |
| 2024-11-04 | 10.51 | 10.66 | 10.2 | 10.62 | +0.47% | 45,949 | 48,214,287 |
| 2024-11-01 | 11.29 | 11.37 | 10.56 | 10.57 | -7.44% | 90,406 | 98,123,968 |
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：