股票概览
15.58
+10.03%
+1.42
14.22
开盘价
15.58
最高价
14.22
最低价
164,215
成交量
数据更新至: 2024-11-29
技术指标
14.28
MA5 (5日均线)
14.61
MA10 (10日均线)
14.71
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 | 14.22 | 15.58 | 14.22 | 15.58 | +10.03% | 164,215 | 248,547,881 |
| 2024-11-28 | 14.14 | 14.45 | 14.1 | 14.16 | -0.7% | 80,177 | 114,225,285 |
| 2024-11-27 | 13.78 | 14.26 | 13.33 | 14.26 | +3.41% | 99,764 | 138,022,521 |
| 2024-11-26 | 13.56 | 14.08 | 13.5 | 13.79 | +1.32% | 83,702 | 115,881,369 |
| 2024-11-25 | 14.37 | 14.44 | 13.41 | 13.61 | -3.41% | 119,915 | 163,968,887 |
| 2024-11-22 | 15.14 | 15.28 | 14.04 | 14.09 | -6.94% | 105,478 | 154,551,387 |
| 2024-11-21 | 15.18 | 15.43 | 14.86 | 15.14 | -1.62% | 100,066 | 151,058,958 |
| 2024-11-20 | 14.77 | 15.68 | 14.59 | 15.39 | +3.71% | 143,348 | 216,497,087 |
| 2024-11-19 | 14.48 | 15.11 | 14.1 | 14.84 | -2.56% | 161,755 | 236,450,636 |
| 2024-11-18 | 16.15 | 16.15 | 15.23 | 15.23 | -9.99% | 144,720 | 222,997,007 |
| 2024-11-15 | 15.91 | 17.28 | 15.53 | 16.92 | +4.12% | 275,189 | 453,435,541 |
| 2024-11-14 | 14.77 | 16.25 | 14.6 | 16.25 | +10.02% | 213,878 | 341,941,416 |
| 2024-11-13 | 14.15 | 14.8 | 14.15 | 14.77 | +3.36% | 101,115 | 146,003,068 |
| 2024-11-12 | 14.57 | 14.76 | 14.05 | 14.29 | -1.38% | 72,784 | 105,205,338 |
| 2024-11-11 | 14.36 | 14.63 | 14.17 | 14.49 | -1.43% | 85,725 | 123,250,113 |
| 2024-11-08 | 15.36 | 15.36 | 14.56 | 14.7 | -3.61% | 141,288 | 208,914,651 |
| 2024-11-07 | 14.16 | 15.51 | 14.14 | 15.25 | +8.16% | 211,649 | 318,469,182 |
| 2024-11-06 | 14 | 14.51 | 14 | 14.1 | -1.05% | 118,627 | 168,498,545 |
| 2024-11-05 | 13.17 | 14.49 | 13.09 | 14.25 | +8.12% | 169,743 | 235,437,825 |
| 2024-11-04 | 12.89 | 13.2 | 12.73 | 13.18 | +1.62% | 83,824 | 108,811,524 |
| 2024-11-01 | 13.55 | 13.74 | 12.93 | 12.97 | -5.47% | 108,284 | 143,475,085 |
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：