股票概览
16.35
+4.54%
+0.71
15.78
开盘价
17.1
最高价
15.78
最低价
93,689
成交量
数据更新至: 2024-11-29
技术指标
15.11
MA5 (5日均线)
14.87
MA10 (10日均线)
14.46
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 | 15.78 | 17.1 | 15.78 | 16.35 | +4.54% | 93,689 | 153,199,459 |
| 2024-11-28 | 14.95 | 15.93 | 14.91 | 15.64 | +5.04% | 70,356 | 109,589,180 |
| 2024-11-27 | 14.41 | 14.9 | 14.18 | 14.89 | +3.19% | 23,423 | 34,054,097 |
| 2024-11-26 | 14.24 | 14.52 | 14.15 | 14.43 | +1.41% | 18,216 | 26,207,813 |
| 2024-11-25 | 13.89 | 14.34 | 13.84 | 14.23 | +2.15% | 30,403 | 43,039,449 |
| 2024-11-22 | 14.6 | 14.67 | 13.88 | 13.93 | -4.59% | 30,465 | 43,444,922 |
| 2024-11-21 | 14.72 | 14.76 | 14.45 | 14.6 | -1.48% | 25,250 | 36,871,207 |
| 2024-11-20 | 14.96 | 15.15 | 14.65 | 14.82 | -1.33% | 28,670 | 42,603,244 |
| 2024-11-19 | 14.78 | 15.16 | 14.55 | 15.02 | +1.56% | 35,054 | 52,214,311 |
| 2024-11-18 | 14.86 | 15.59 | 14.51 | 14.79 | +2.71% | 62,634 | 93,574,295 |
| 2024-11-15 | 14.13 | 15.03 | 14.11 | 14.4 | +1.48% | 33,103 | 48,197,342 |
| 2024-11-14 | 14.42 | 14.76 | 14.1 | 14.19 | -1.6% | 27,733 | 40,062,001 |
| 2024-11-13 | 14.5 | 14.56 | 14.14 | 14.42 | -1.5% | 21,153 | 30,270,662 |
| 2024-11-12 | 14.2 | 15.16 | 14.06 | 14.64 | +3.17% | 56,298 | 83,341,075 |
| 2024-11-11 | 13.97 | 14.24 | 13.81 | 14.19 | +1.57% | 31,802 | 44,616,330 |
| 2024-11-08 | 14.28 | 14.44 | 13.85 | 13.97 | -2.17% | 39,561 | 55,637,062 |
| 2024-11-07 | 13.36 | 14.5 | 13.33 | 14.28 | +6.81% | 58,714 | 82,362,414 |
| 2024-11-06 | 13.6 | 13.67 | 13.23 | 13.37 | -1.69% | 25,511 | 34,162,558 |
| 2024-11-05 | 13.4 | 13.73 | 13.27 | 13.6 | +1.57% | 29,860 | 40,503,783 |
| 2024-11-04 | 12.66 | 13.41 | 12.66 | 13.39 | +5.35% | 24,402 | 31,930,769 |
| 2024-11-01 | 12.86 | 12.91 | 12.59 | 12.71 | -1.17% | 15,065 | 19,175,091 |
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：