股票概览
14.87
-2.62%
-0.4
15.27
开盘价
15.42
最高价
14.43
最低价
137,263
成交量
数据更新至: 2024-11-29
技术指标
15.03
MA5 (5日均线)
14.27
MA10 (10日均线)
13.97
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 | 15.27 | 15.42 | 14.43 | 14.87 | -2.62% | 137,263 | 203,064,317 |
| 2024-11-28 | 15.55 | 16.43 | 15.03 | 15.27 | -7.17% | 169,058 | 264,848,490 |
| 2024-11-27 | 14.5 | 16.45 | 13.99 | 16.45 | +10.03% | 211,567 | 320,277,803 |
| 2024-11-26 | 13.76 | 14.95 | 13.7 | 14.95 | +10.01% | 110,974 | 162,973,112 |
| 2024-11-25 | 13.37 | 13.81 | 13.08 | 13.59 | +2.1% | 35,201 | 47,261,542 |
| 2024-11-22 | 13.89 | 14.04 | 13.3 | 13.31 | -4.45% | 24,652 | 33,798,158 |
| 2024-11-21 | 13.69 | 14.13 | 13.68 | 13.93 | +1.24% | 34,097 | 47,449,531 |
| 2024-11-20 | 13.44 | 13.8 | 13.31 | 13.76 | +2.46% | 37,623 | 51,102,049 |
| 2024-11-19 | 13.1 | 13.48 | 13.05 | 13.43 | +1.9% | 30,722 | 40,825,475 |
| 2024-11-18 | 13.84 | 13.9 | 13 | 13.18 | -4.15% | 56,800 | 75,785,932 |
| 2024-11-15 | 13.93 | 14.4 | 13.73 | 13.75 | -0.79% | 38,248 | 53,892,507 |
| 2024-11-14 | 14.3 | 14.43 | 13.81 | 13.86 | -3.21% | 50,463 | 71,038,217 |
| 2024-11-13 | 13.54 | 14.65 | 13.48 | 14.32 | +6.15% | 87,594 | 123,305,640 |
| 2024-11-12 | 13.97 | 14.14 | 13.41 | 13.49 | -3.23% | 49,104 | 67,537,794 |
| 2024-11-11 | 13.68 | 14.07 | 13.47 | 13.94 | +1.6% | 59,639 | 81,926,253 |
| 2024-11-08 | 13.89 | 14.1 | 13.68 | 13.72 | -0.94% | 57,282 | 79,729,862 |
| 2024-11-07 | 13.45 | 14.05 | 13.4 | 13.85 | +2.29% | 45,462 | 62,425,109 |
| 2024-11-06 | 13.56 | 13.97 | 13.38 | 13.54 | -0.44% | 66,168 | 90,187,538 |
| 2024-11-05 | 12.55 | 13.68 | 12.5 | 13.6 | +7.94% | 125,254 | 165,970,475 |
| 2024-11-04 | 12.14 | 12.77 | 12.06 | 12.6 | +3.7% | 73,539 | 91,225,927 |
| 2024-11-01 | 12.66 | 12.72 | 11.98 | 12.15 | -4.26% | 66,850 | 81,863,213 |
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：