股票概览
15.49
+3.13%
+0.47
14.95
开盘价
15.57
最高价
14.75
最低价
71,189
成交量
数据更新至: 2024-11-29
技术指标
15.06
MA5 (5日均线)
14.33
MA10 (10日均线)
13.84
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 | 14.95 | 15.57 | 14.75 | 15.49 | +3.13% | 71,189 | 108,750,593 |
| 2024-11-28 | 14.96 | 15.6 | 14.96 | 15.02 | +0.33% | 60,251 | 91,493,284 |
| 2024-11-27 | 14.85 | 15.1 | 14.27 | 14.97 | +0.54% | 73,528 | 108,034,572 |
| 2024-11-26 | 14.82 | 15.77 | 14.7 | 14.89 | -0.33% | 121,427 | 184,758,491 |
| 2024-11-25 | 13.8 | 15.06 | 13.8 | 14.94 | +7.79% | 122,527 | 179,544,236 |
| 2024-11-22 | 14.05 | 14.15 | 13.77 | 13.86 | -0.93% | 50,195 | 70,104,178 |
| 2024-11-21 | 13.79 | 14.35 | 13.72 | 13.99 | +1.08% | 56,230 | 79,047,172 |
| 2024-11-20 | 13.38 | 13.93 | 13.25 | 13.84 | +3.98% | 43,164 | 59,080,774 |
| 2024-11-19 | 12.95 | 13.31 | 12.94 | 13.31 | +2.54% | 34,616 | 45,414,340 |
| 2024-11-18 | 13.8 | 13.93 | 12.85 | 12.98 | -5.67% | 54,604 | 72,719,399 |
| 2024-11-15 | 13.68 | 14.02 | 13.62 | 13.76 | +1.1% | 51,377 | 71,046,089 |
| 2024-11-14 | 13.99 | 14.15 | 13.56 | 13.61 | -1.38% | 65,729 | 91,121,407 |
| 2024-11-13 | 13.55 | 13.88 | 13.33 | 13.8 | +1.32% | 40,255 | 55,012,036 |
| 2024-11-12 | 13.81 | 13.95 | 13.5 | 13.62 | -0.87% | 40,737 | 55,827,716 |
| 2024-11-11 | 13.28 | 13.75 | 13.28 | 13.74 | +3% | 34,827 | 47,342,895 |
| 2024-11-08 | 13.48 | 13.64 | 13.25 | 13.34 | -0.15% | 36,247 | 48,643,222 |
| 2024-11-07 | 12.92 | 13.39 | 12.81 | 13.36 | +3.49% | 37,081 | 48,710,676 |
| 2024-11-06 | 12.87 | 13.09 | 12.71 | 12.91 | +0.39% | 38,990 | 50,398,745 |
| 2024-11-05 | 12.6 | 12.91 | 12.6 | 12.86 | +2.23% | 40,967 | 52,339,417 |
| 2024-11-04 | 12.42 | 12.6 | 12.25 | 12.58 | +2.19% | 44,998 | 56,099,132 |
| 2024-11-01 | 13.21 | 13.29 | 12.27 | 12.31 | -6.95% | 58,685 | 74,113,324 |
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：