股票概览
15.65
+2.02%
+0.31
15.38
开盘价
15.85
最高价
14.87
最低价
45,457
成交量
数据更新至: 2024-11-29
技术指标
14.41
MA5 (5日均线)
13.94
MA10 (10日均线)
13.56
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 | 15.38 | 15.85 | 14.87 | 15.65 | +2.02% | 45,457 | 69,761,707 |
| 2024-11-28 | 14.19 | 15.38 | 14 | 15.34 | +8.64% | 53,270 | 79,413,024 |
| 2024-11-27 | 13.37 | 14.42 | 13.27 | 14.12 | +5.29% | 43,623 | 60,633,105 |
| 2024-11-26 | 13.41 | 13.7 | 13.33 | 13.41 | -0.89% | 10,851 | 14,593,566 |
| 2024-11-25 | 13.27 | 13.6 | 13.05 | 13.53 | +2.81% | 13,356 | 17,826,769 |
| 2024-11-22 | 13.98 | 14.04 | 13.14 | 13.16 | -6% | 24,277 | 33,067,445 |
| 2024-11-21 | 14.06 | 14.2 | 13.66 | 14 | -0.78% | 27,212 | 37,858,522 |
| 2024-11-20 | 13.1 | 14.45 | 13.1 | 14.11 | +7.38% | 45,806 | 63,759,791 |
| 2024-11-19 | 12.89 | 13.15 | 12.75 | 13.14 | +1.78% | 14,493 | 18,761,034 |
| 2024-11-18 | 13.02 | 13.25 | 12.66 | 12.91 | -1.68% | 17,283 | 22,413,198 |
| 2024-11-15 | 13.15 | 13.84 | 13.02 | 13.13 | -0.53% | 21,560 | 28,859,688 |
| 2024-11-14 | 13.52 | 13.78 | 13.18 | 13.2 | -3.15% | 13,709 | 18,454,227 |
| 2024-11-13 | 13.6 | 13.78 | 13.26 | 13.63 | +0.22% | 16,321 | 22,050,926 |
| 2024-11-12 | 13.82 | 13.96 | 13.32 | 13.6 | -1.52% | 22,539 | 30,885,623 |
| 2024-11-11 | 13.06 | 13.98 | 13.06 | 13.81 | +4.78% | 28,252 | 38,519,801 |
| 2024-11-08 | 13.3 | 13.4 | 13.06 | 13.18 | +0.15% | 19,261 | 25,491,887 |
| 2024-11-07 | 12.84 | 13.16 | 12.63 | 13.16 | +2.57% | 15,577 | 20,265,634 |
| 2024-11-06 | 12.8 | 13.03 | 12.54 | 12.83 | -0.16% | 15,554 | 20,015,975 |
| 2024-11-05 | 12.48 | 12.85 | 12.35 | 12.85 | +2.96% | 16,960 | 21,478,848 |
| 2024-11-04 | 12.21 | 12.49 | 12.01 | 12.48 | +2.21% | 11,421 | 14,085,566 |
| 2024-11-01 | 12.62 | 12.71 | 12.14 | 12.21 | -3.25% | 15,258 | 18,830,699 |
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：