股票概览
15.21
+2.22%
+0.33
15.03
开盘价
15.64
最高价
14.9
最低价
269,622
成交量
数据更新至: 2024-11-29
技术指标
14.43
MA5 (5日均线)
13.78
MA10 (10日均线)
14.03
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 | 15.03 | 15.64 | 14.9 | 15.21 | +2.22% | 269,622 | 414,169,897 |
| 2024-11-28 | 14.8 | 15.35 | 14.61 | 14.88 | -0.47% | 268,907 | 402,899,884 |
| 2024-11-27 | 13.3 | 14.96 | 13.3 | 14.95 | +11.82% | 376,801 | 535,077,875 |
| 2024-11-26 | 13.41 | 13.99 | 13.26 | 13.37 | -2.83% | 197,071 | 267,042,013 |
| 2024-11-25 | 12.83 | 14.29 | 12.83 | 13.76 | +11.51% | 412,265 | 565,113,704 |
| 2024-11-22 | 13.12 | 13.17 | 12.33 | 12.34 | -6.73% | 173,092 | 220,227,953 |
| 2024-11-21 | 13.37 | 13.44 | 13.06 | 13.23 | -1.19% | 98,483 | 130,518,777 |
| 2024-11-20 | 13.45 | 13.61 | 13.16 | 13.39 | -0.96% | 108,279 | 144,515,585 |
| 2024-11-19 | 13.18 | 13.57 | 13.15 | 13.52 | +2.97% | 108,610 | 145,233,172 |
| 2024-11-18 | 13.33 | 13.54 | 13.03 | 13.13 | -0.98% | 139,708 | 185,545,190 |
| 2024-11-15 | 13.65 | 13.92 | 13.25 | 13.26 | -2.71% | 130,664 | 176,893,293 |
| 2024-11-14 | 14.01 | 14.21 | 13.55 | 13.63 | -3.26% | 142,130 | 195,687,500 |
| 2024-11-13 | 14.01 | 14.26 | 13.81 | 14.09 | -0.42% | 135,102 | 189,104,810 |
| 2024-11-12 | 14.83 | 15.03 | 13.98 | 14.15 | -4.39% | 197,419 | 284,411,369 |
| 2024-11-11 | 14.79 | 14.9 | 14.38 | 14.8 | +0.07% | 207,646 | 303,745,734 |
| 2024-11-08 | 15.3 | 15.45 | 14.72 | 14.79 | -0.74% | 181,198 | 272,531,772 |
| 2024-11-07 | 14.8 | 15.1 | 14.62 | 14.9 | -1.06% | 183,457 | 272,301,688 |
| 2024-11-06 | 14.3 | 15.77 | 14.22 | 15.06 | +5.09% | 404,468 | 614,507,311 |
| 2024-11-05 | 13.8 | 14.43 | 13.61 | 14.33 | +3.69% | 294,100 | 415,960,657 |
| 2024-11-04 | 12.99 | 13.96 | 12.94 | 13.82 | +5.5% | 264,751 | 362,899,582 |
| 2024-11-01 | 13.37 | 13.43 | 12.85 | 13.1 | -2.6% | 174,489 | 229,154,911 |
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：