股票概览
15.2
+2.22%
+0.33
14.87
开盘价
15.5
最高价
14.71
最低价
9,701
成交量
数据更新至: 2024-11-29
技术指标
15.08
MA5 (5日均线)
15.34
MA10 (10日均线)
15.23
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 | 14.87 | 15.5 | 14.71 | 15.2 | +2.22% | 9,701 | 14,652,894 |
| 2024-11-28 | 14.9 | 15.08 | 14.83 | 14.87 | +0.27% | 6,770 | 10,133,951 |
| 2024-11-27 | 15.03 | 15.03 | 14.42 | 14.83 | -1.07% | 10,392 | 15,223,033 |
| 2024-11-26 | 15.44 | 15.53 | 14.96 | 14.99 | -3.48% | 9,169 | 13,898,912 |
| 2024-11-25 | 15.25 | 15.7 | 15.14 | 15.53 | +2.58% | 9,131 | 14,071,873 |
| 2024-11-22 | 15.9 | 16.02 | 15.06 | 15.14 | -4.66% | 18,183 | 27,972,978 |
| 2024-11-21 | 16 | 16.27 | 15.75 | 15.88 | -2.04% | 18,385 | 29,356,110 |
| 2024-11-20 | 15.65 | 16.32 | 15.5 | 16.21 | +3.78% | 19,551 | 31,549,765 |
| 2024-11-19 | 15.1 | 15.64 | 14.93 | 15.62 | +3.38% | 12,204 | 18,695,362 |
| 2024-11-18 | 15.35 | 15.68 | 14.9 | 15.11 | -0.72% | 14,529 | 22,275,347 |
| 2024-11-15 | 15.81 | 16.27 | 15.18 | 15.22 | -4.34% | 20,087 | 31,386,274 |
| 2024-11-14 | 16.78 | 16.83 | 15.85 | 15.91 | -2.57% | 28,665 | 47,020,988 |
| 2024-11-13 | 15.9 | 16.84 | 15.71 | 16.33 | +2.38% | 37,221 | 60,899,152 |
| 2024-11-12 | 15.81 | 16.84 | 15.45 | 15.95 | +1.66% | 42,401 | 68,677,427 |
| 2024-11-11 | 14.9 | 15.7 | 14.9 | 15.69 | +4.81% | 18,698 | 28,962,146 |
| 2024-11-08 | 14.89 | 15.41 | 14.81 | 14.97 | +1.42% | 15,519 | 23,490,413 |
| 2024-11-07 | 14.6 | 14.89 | 14.55 | 14.76 | +0.54% | 11,131 | 16,379,648 |
| 2024-11-06 | 14.31 | 15.1 | 14.25 | 14.68 | +2.59% | 24,664 | 36,489,938 |
| 2024-11-05 | 13.4 | 14.5 | 13.3 | 14.31 | +6.79% | 21,307 | 30,127,731 |
| 2024-11-04 | 13.16 | 13.5 | 13.11 | 13.4 | +1.52% | 4,914 | 6,551,025 |
| 2024-11-01 | 13.61 | 13.76 | 13.2 | 13.2 | -2.51% | 8,567 | 11,514,979 |
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：