股票概览
15.8
+10.03%
+1.44
14.58
开盘价
15.8
最高价
14.45
最低价
156,271
成交量
数据更新至: 2024-11-29
技术指标
14.59
MA5 (5日均线)
14.52
MA10 (10日均线)
15.25
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 | 14.58 | 15.8 | 14.45 | 15.8 | +10.03% | 156,271 | 243,663,531 |
| 2024-11-28 | 14.38 | 14.77 | 14.32 | 14.36 | -0.83% | 86,993 | 125,933,074 |
| 2024-11-27 | 14.1 | 14.97 | 13.69 | 14.48 | +0.84% | 129,167 | 184,987,127 |
| 2024-11-26 | 13.88 | 14.99 | 13.88 | 14.36 | +2.79% | 143,094 | 207,671,091 |
| 2024-11-25 | 13.71 | 14.34 | 13.58 | 13.97 | +0.43% | 85,142 | 118,414,499 |
| 2024-11-22 | 14.61 | 15 | 13.87 | 13.91 | -6.46% | 111,800 | 160,893,347 |
| 2024-11-21 | 14.68 | 15.17 | 14.47 | 14.87 | +1.29% | 113,502 | 168,248,053 |
| 2024-11-20 | 14.69 | 14.99 | 14.4 | 14.68 | -0.14% | 99,944 | 146,485,034 |
| 2024-11-19 | 14 | 15 | 13.88 | 14.7 | +4.26% | 120,614 | 173,061,812 |
| 2024-11-18 | 14.38 | 15.49 | 13.97 | 14.1 | -7.42% | 134,364 | 193,782,936 |
| 2024-11-15 | 15.2 | 16 | 14.99 | 15.23 | +0.26% | 126,075 | 195,690,149 |
| 2024-11-14 | 16.01 | 16.22 | 15.06 | 15.19 | -8% | 152,631 | 239,399,800 |
| 2024-11-13 | 16.61 | 17.18 | 16.5 | 16.51 | -2.54% | 137,228 | 230,207,273 |
| 2024-11-12 | 15.99 | 17.14 | 15.6 | 16.94 | +5.15% | 203,594 | 339,020,314 |
| 2024-11-11 | 15.92 | 16.49 | 15.15 | 16.11 | -3.42% | 185,983 | 292,463,789 |
| 2024-11-08 | 17.95 | 18.23 | 16.1 | 16.68 | -5.71% | 276,903 | 474,001,220 |
| 2024-11-07 | 15.7 | 17.69 | 15.5 | 17.69 | +10.01% | 309,190 | 531,775,723 |
| 2024-11-06 | 14.88 | 16.29 | 14.28 | 16.08 | +8.58% | 285,012 | 435,066,323 |
| 2024-11-05 | 14.3 | 15.01 | 13.79 | 14.81 | +1.58% | 210,121 | 306,348,626 |
| 2024-11-04 | 14.6 | 15.74 | 14.58 | 14.58 | -10% | 236,696 | 350,248,692 |
| 2024-11-01 | 17.1 | 18.7 | 16.2 | 16.2 | -10% | 257,805 | 435,477,986 |
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：