股票概览
16
+4.58%
+0.7
15.2
开盘价
16.25
最高价
15.01
最低价
153,855
成交量
数据更新至: 2024-11-29
技术指标
15.16
MA5 (5日均线)
14.75
MA10 (10日均线)
14.42
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 | 15.2 | 16.25 | 15.01 | 16 | +4.58% | 153,855 | 242,716,460 |
| 2024-11-28 | 14.67 | 16.2 | 14.53 | 15.3 | +3.87% | 151,689 | 232,416,882 |
| 2024-11-27 | 14.38 | 14.92 | 14.11 | 14.73 | +1.38% | 56,678 | 82,400,361 |
| 2024-11-26 | 15.09 | 15.09 | 14.51 | 14.53 | -4.78% | 82,909 | 121,821,327 |
| 2024-11-25 | 15.03 | 15.26 | 14.45 | 15.26 | +2.28% | 128,096 | 191,047,452 |
| 2024-11-22 | 14.44 | 15.08 | 14.31 | 14.92 | +2.4% | 147,892 | 218,504,089 |
| 2024-11-21 | 14.61 | 14.74 | 14.33 | 14.57 | -0.34% | 58,837 | 85,471,581 |
| 2024-11-20 | 14.38 | 14.88 | 14.28 | 14.62 | +2.52% | 91,360 | 132,972,565 |
| 2024-11-19 | 13.35 | 14.57 | 13.35 | 14.26 | +7.14% | 86,101 | 120,185,327 |
| 2024-11-18 | 13.85 | 13.93 | 13 | 13.31 | -3.9% | 62,502 | 83,437,723 |
| 2024-11-15 | 14.4 | 14.48 | 13.76 | 13.85 | -3.95% | 62,044 | 87,827,630 |
| 2024-11-14 | 14.96 | 15.22 | 14.41 | 14.42 | -3.55% | 92,101 | 136,315,298 |
| 2024-11-13 | 14.26 | 14.99 | 13.99 | 14.95 | +3.82% | 124,034 | 181,115,387 |
| 2024-11-12 | 14.23 | 14.76 | 14.18 | 14.4 | +1.84% | 116,410 | 168,729,354 |
| 2024-11-11 | 13.75 | 14.16 | 13.75 | 14.14 | +1.95% | 69,336 | 97,144,020 |
| 2024-11-08 | 13.89 | 13.97 | 13.72 | 13.87 | +0.29% | 54,472 | 75,430,287 |
| 2024-11-07 | 13.63 | 13.83 | 13.55 | 13.83 | +0.95% | 44,676 | 61,374,586 |
| 2024-11-06 | 13.89 | 13.95 | 13.63 | 13.7 | -1.58% | 57,593 | 79,286,105 |
| 2024-11-05 | 13.82 | 13.98 | 13.57 | 13.92 | +0.94% | 65,631 | 90,631,461 |
| 2024-11-04 | 13.18 | 13.79 | 13.18 | 13.79 | +4.23% | 50,053 | 67,977,592 |
| 2024-11-01 | 13.64 | 13.72 | 13.1 | 13.23 | -3.08% | 48,556 | 65,001,659 |
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：