股票概览
15.35
+2.88%
+0.43
14.9
开盘价
15.41
最高价
14.88
最低价
36,106
成交量
数据更新至: 2024-11-29
技术指标
15.05
MA5 (5日均线)
15.31
MA10 (10日均线)
15.55
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 | 14.9 | 15.41 | 14.88 | 15.35 | +2.88% | 36,106 | 55,104,854 |
| 2024-11-28 | 15.07 | 15.07 | 14.83 | 14.92 | -0.4% | 24,201 | 36,148,994 |
| 2024-11-27 | 14.98 | 15.01 | 14.5 | 14.98 | 0% | 28,138 | 41,485,398 |
| 2024-11-26 | 15.04 | 15.13 | 14.81 | 14.98 | -0.4% | 25,081 | 37,604,516 |
| 2024-11-25 | 14.93 | 15.24 | 14.9 | 15.04 | +0.87% | 32,209 | 48,528,162 |
| 2024-11-22 | 15.64 | 15.66 | 14.88 | 14.91 | -4.79% | 41,201 | 63,060,387 |
| 2024-11-21 | 15.66 | 15.86 | 15.45 | 15.66 | -0.82% | 45,519 | 70,929,212 |
| 2024-11-20 | 15.9 | 15.96 | 15.69 | 15.79 | -1.37% | 64,334 | 101,600,239 |
| 2024-11-19 | 15.44 | 16.06 | 15.11 | 16.01 | +3.69% | 103,375 | 162,004,259 |
| 2024-11-18 | 15 | 15.67 | 14.77 | 15.44 | +3.14% | 63,939 | 97,831,602 |
| 2024-11-15 | 15.33 | 15.39 | 14.96 | 14.97 | -2.41% | 35,075 | 53,182,058 |
| 2024-11-14 | 15.39 | 15.67 | 15.18 | 15.34 | +0.13% | 45,080 | 69,542,319 |
| 2024-11-13 | 15.52 | 15.55 | 15.15 | 15.32 | -1.86% | 54,752 | 84,003,293 |
| 2024-11-12 | 15.85 | 15.87 | 15.47 | 15.61 | -1.14% | 56,731 | 89,119,461 |
| 2024-11-11 | 15.48 | 15.79 | 15.43 | 15.79 | +1.22% | 64,488 | 100,832,600 |
| 2024-11-08 | 15.86 | 15.92 | 15.46 | 15.6 | -1.64% | 86,180 | 134,997,489 |
| 2024-11-07 | 15.51 | 15.98 | 15.4 | 15.86 | -0.13% | 99,860 | 157,799,149 |
| 2024-11-06 | 16.52 | 16.58 | 15.69 | 15.88 | -5.53% | 165,953 | 266,790,392 |
| 2024-11-05 | 18 | 18 | 15.87 | 16.81 | +0.96% | 272,502 | 455,962,812 |
| 2024-11-04 | 16.65 | 16.65 | 16.65 | 16.65 | +9.97% | 7,439 | 12,386,002 |
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：