股票概览
15.17
0%
0
15.11
开盘价
15.58
最高价
14.86
最低价
125,089
成交量
数据更新至: 2024-11-29
技术指标
14.75
MA5 (5日均线)
14.74
MA10 (10日均线)
14.96
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 | 15.11 | 15.58 | 14.86 | 15.17 | 0% | 125,089 | 190,544,409 |
| 2024-11-28 | 14.53 | 15.52 | 14.53 | 15.17 | +5.57% | 166,682 | 251,462,119 |
| 2024-11-27 | 14.14 | 14.41 | 13.64 | 14.37 | +0.98% | 101,989 | 142,498,759 |
| 2024-11-26 | 14.88 | 14.9 | 14.21 | 14.23 | -4.05% | 84,800 | 122,219,742 |
| 2024-11-25 | 14.6 | 15.2 | 14.54 | 14.83 | +1.64% | 115,396 | 171,533,698 |
| 2024-11-22 | 14.95 | 15.29 | 14.58 | 14.59 | -2.93% | 115,989 | 172,535,832 |
| 2024-11-21 | 15.12 | 15.38 | 14.72 | 15.03 | -0.79% | 114,733 | 173,344,208 |
| 2024-11-20 | 14.8 | 15.39 | 14.62 | 15.15 | +2.36% | 158,169 | 237,270,172 |
| 2024-11-19 | 14.28 | 14.8 | 13.93 | 14.8 | +5.04% | 144,006 | 206,987,693 |
| 2024-11-18 | 14.69 | 14.83 | 13.95 | 14.09 | -2.63% | 136,633 | 195,257,497 |
| 2024-11-15 | 14.82 | 14.98 | 14.23 | 14.47 | -2.82% | 189,882 | 276,268,598 |
| 2024-11-14 | 15.68 | 15.9 | 14.82 | 14.89 | -5.04% | 179,840 | 274,491,647 |
| 2024-11-13 | 15.71 | 15.87 | 15.11 | 15.68 | -0.19% | 152,942 | 236,619,798 |
| 2024-11-12 | 16.86 | 16.86 | 15.47 | 15.71 | -6.99% | 276,588 | 442,257,976 |
| 2024-11-11 | 16.22 | 17.26 | 16.04 | 16.89 | +2.99% | 306,512 | 516,572,601 |
| 2024-11-08 | 16.73 | 17.57 | 16.26 | 16.4 | -0.49% | 335,469 | 566,118,735 |
| 2024-11-07 | 14.25 | 16.77 | 14.2 | 16.48 | +15.08% | 376,880 | 585,526,492 |
| 2024-11-06 | 14.27 | 15.39 | 14.17 | 14.32 | +2.95% | 261,634 | 386,108,530 |
| 2024-11-05 | 13.11 | 14.06 | 12.93 | 13.91 | +6.1% | 166,908 | 228,601,045 |
| 2024-11-04 | 13 | 13.38 | 12.74 | 13.11 | +1.47% | 96,366 | 125,811,344 |
| 2024-11-01 | 13.5 | 14.25 | 12.89 | 12.92 | -4.3% | 188,910 | 254,975,266 |
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：