股票概览
15.5
+10.01%
+1.41
15
开盘价
15.5
最高价
14.31
最低价
442,172
成交量
数据更新至: 2024-11-29
技术指标
13.96
MA5 (5日均线)
14.16
MA10 (10日均线)
13.99
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 | 15.5 | 14.31 | 15.5 | +10.01% | 442,172 | 678,715,828 |
| 2024-11-28 | 14.05 | 14.8 | 14 | 14.09 | +0.07% | 758,336 | 1,085,578,319 |
| 2024-11-27 | 12.84 | 14.08 | 12.66 | 14.08 | +10% | 606,054 | 824,719,267 |
| 2024-11-26 | 13.3 | 13.85 | 12.7 | 12.8 | -4.05% | 527,989 | 698,811,257 |
| 2024-11-25 | 14 | 14.16 | 12.9 | 13.34 | -5.79% | 622,352 | 832,342,823 |
| 2024-11-22 | 13.81 | 14.62 | 13.7 | 14.16 | -0.21% | 817,812 | 1,163,114,367 |
| 2024-11-21 | 15.29 | 15.62 | 13.93 | 14.19 | -8.33% | 1,078,706 | 1,571,006,622 |
| 2024-11-20 | 14.94 | 16 | 14.32 | 15.48 | +5.74% | 1,253,645 | 1,932,149,451 |
| 2024-11-19 | 13.13 | 14.64 | 12.91 | 14.64 | +9.99% | 1,232,512 | 1,728,682,372 |
| 2024-11-18 | 14.22 | 14.68 | 12.65 | 13.31 | -5.27% | 1,230,620 | 1,637,592,446 |
| 2024-11-15 | 15.29 | 16.08 | 13.97 | 14.05 | -3.9% | 1,619,727 | 2,481,784,253 |
| 2024-11-14 | 15.5 | 16.32 | 14 | 14.62 | -2.01% | 1,177,491 | 1,829,233,113 |
| 2024-11-13 | 14.73 | 16.1 | 14.73 | 14.92 | -8.86% | 1,452,085 | 2,177,707,770 |
| 2024-11-12 | 15.6 | 16.37 | 15.59 | 16.37 | +10.01% | 1,128,259 | 1,836,254,685 |
| 2024-11-11 | 15.33 | 15.33 | 13.59 | 14.88 | +6.74% | 1,457,092 | 2,146,561,204 |
| 2024-11-08 | 13.8 | 13.94 | 13.41 | 13.94 | +10.02% | 311,489 | 431,336,532 |
| 2024-11-07 | 11.55 | 12.67 | 11.55 | 12.67 | +9.98% | 692,165 | 853,857,656 |
| 2024-11-06 | 12.5 | 12.99 | 11.46 | 11.52 | -9.51% | 986,805 | 1,205,907,078 |
| 2024-11-05 | 11.34 | 13.47 | 11.34 | 12.73 | +1.03% | 1,262,152 | 1,529,922,572 |
| 2024-11-04 | 12.6 | 12.6 | 12.6 | 12.6 | -10% | 167,501 | 211,051,260 |
| 2024-11-01 | 13.5 | 14.06 | 13.1 | 14 | +9.55% | 2,022,911 | 2,802,791,913 |
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：