股票概览
15.7
+3.7%
+0.56
15.1
开盘价
16
最高价
15.1
最低价
138,316
成交量
数据更新至: 2024-11-29
技术指标
15.28
MA5 (5日均线)
15.09
MA10 (10日均线)
15.01
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 | 15.1 | 16 | 15.1 | 15.7 | +3.7% | 138,316 | 216,756,803 |
| 2024-11-28 | 15.11 | 15.28 | 15.05 | 15.14 | +0.2% | 51,485 | 78,009,801 |
| 2024-11-27 | 15.03 | 15.12 | 14.57 | 15.11 | +0.13% | 56,601 | 83,915,905 |
| 2024-11-26 | 15.28 | 15.48 | 14.95 | 15.09 | -1.69% | 72,251 | 109,893,374 |
| 2024-11-25 | 14.65 | 15.35 | 14.5 | 15.35 | +5.35% | 82,248 | 122,964,301 |
| 2024-11-22 | 15.18 | 15.27 | 14.55 | 14.57 | -4.33% | 52,396 | 78,035,381 |
| 2024-11-21 | 15.09 | 15.31 | 15.05 | 15.23 | +0.53% | 48,338 | 73,478,880 |
| 2024-11-20 | 14.97 | 15.2 | 14.9 | 15.15 | +0.6% | 41,006 | 61,880,301 |
| 2024-11-19 | 14.46 | 15.07 | 14.45 | 15.06 | +3.93% | 45,095 | 66,772,349 |
| 2024-11-18 | 14.77 | 14.82 | 14.38 | 14.49 | -0.96% | 40,666 | 59,410,000 |
| 2024-11-15 | 14.79 | 14.98 | 14.63 | 14.63 | -1.15% | 40,124 | 59,483,764 |
| 2024-11-14 | 15.28 | 15.28 | 14.73 | 14.8 | -3.01% | 49,016 | 73,405,721 |
| 2024-11-13 | 14.9 | 15.26 | 14.83 | 15.26 | +1.4% | 56,015 | 84,410,570 |
| 2024-11-12 | 15.16 | 15.38 | 14.95 | 15.05 | -0.59% | 60,099 | 91,234,029 |
| 2024-11-11 | 14.96 | 15.15 | 14.87 | 15.14 | +1.14% | 63,440 | 95,279,722 |
| 2024-11-08 | 15.15 | 15.35 | 14.94 | 14.97 | -0.86% | 51,930 | 78,378,003 |
| 2024-11-07 | 14.78 | 15.12 | 14.68 | 15.1 | +2.37% | 55,567 | 83,241,896 |
| 2024-11-06 | 14.86 | 15.05 | 14.62 | 14.75 | -0.87% | 46,686 | 69,160,769 |
| 2024-11-05 | 14.66 | 14.95 | 14.55 | 14.88 | +1.64% | 52,155 | 77,027,804 |
| 2024-11-04 | 14.15 | 14.66 | 14.15 | 14.64 | +2.74% | 37,787 | 54,974,554 |
| 2024-11-01 | 14.6 | 14.68 | 14.16 | 14.25 | -3.65% | 57,124 | 82,160,752 |
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：