股票概览
15.49
+2.86%
+0.43
15.11
开盘价
15.75
最高价
14.81
最低价
273,237
成交量
数据更新至: 2024-11-29
技术指标
15.12
MA5 (5日均线)
14.93
MA10 (10日均线)
15.10
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 | 15.11 | 15.75 | 14.81 | 15.49 | +2.86% | 273,237 | 418,749,325 |
| 2024-11-28 | 15.32 | 15.85 | 15 | 15.06 | -2.21% | 234,665 | 361,635,400 |
| 2024-11-27 | 14.45 | 15.45 | 14.11 | 15.4 | +3.7% | 267,377 | 393,315,206 |
| 2024-11-26 | 14.69 | 16.24 | 14.5 | 14.85 | +0.34% | 274,791 | 420,515,517 |
| 2024-11-25 | 15.18 | 15.28 | 14.21 | 14.8 | -0.13% | 219,194 | 319,714,650 |
| 2024-11-22 | 15.19 | 16.06 | 14.75 | 14.82 | -3.33% | 338,113 | 522,668,676 |
| 2024-11-21 | 15.21 | 15.65 | 14.91 | 15.33 | +0.2% | 268,466 | 410,021,087 |
| 2024-11-20 | 14.34 | 15.66 | 14.21 | 15.3 | +6.4% | 349,176 | 526,149,810 |
| 2024-11-19 | 14.39 | 14.45 | 13.7 | 14.38 | +3.38% | 241,735 | 339,289,663 |
| 2024-11-18 | 16.36 | 16.39 | 13.81 | 13.91 | -13.71% | 497,255 | 720,299,550 |
| 2024-11-15 | 15.44 | 17.58 | 15.44 | 16.12 | +4.47% | 583,489 | 962,248,895 |
| 2024-11-14 | 15.7 | 16.68 | 15.37 | 15.43 | -2.22% | 400,665 | 643,838,897 |
| 2024-11-13 | 15.3 | 16.01 | 15.11 | 15.78 | +2.14% | 283,183 | 443,358,448 |
| 2024-11-12 | 16.29 | 16.29 | 15.22 | 15.45 | -4.33% | 307,031 | 480,789,358 |
| 2024-11-11 | 15 | 16.33 | 14.97 | 16.15 | +8.39% | 382,625 | 601,773,712 |
| 2024-11-08 | 15.27 | 15.45 | 14.82 | 14.9 | -1.59% | 244,044 | 369,645,346 |
| 2024-11-07 | 14.6 | 15.16 | 14.46 | 15.14 | +2.3% | 234,904 | 348,476,008 |
| 2024-11-06 | 14.76 | 15.18 | 14.61 | 14.8 | +0.27% | 240,887 | 359,338,868 |
| 2024-11-05 | 14.1 | 14.81 | 14.02 | 14.76 | +4.76% | 220,562 | 320,700,271 |
| 2024-11-04 | 13.91 | 14.27 | 13.8 | 14.09 | +0.07% | 201,060 | 281,614,520 |
| 2024-11-01 | 15.61 | 15.69 | 14.03 | 14.08 | -11.78% | 345,289 | 510,102,166 |
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：