股票概览
15.35
+1.45%
+0.22
15.09
开盘价
15.5
最高价
14.94
最低价
158,796
成交量
数据更新至: 2024-11-29
技术指标
15.15
MA5 (5日均线)
15.45
MA10 (10日均线)
16.04
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 | 15.09 | 15.5 | 14.94 | 15.35 | +1.45% | 158,796 | 241,829,689 |
| 2024-11-28 | 15.22 | 15.34 | 15.11 | 15.13 | -0.92% | 123,535 | 188,357,016 |
| 2024-11-27 | 14.8 | 15.27 | 14.46 | 15.27 | +2.48% | 191,351 | 284,161,472 |
| 2024-11-26 | 15.13 | 15.19 | 14.9 | 14.9 | -1.19% | 117,608 | 176,443,350 |
| 2024-11-25 | 15.15 | 15.3 | 14.92 | 15.08 | -0.46% | 169,250 | 255,253,049 |
| 2024-11-22 | 15.79 | 16.02 | 15.15 | 15.15 | -4.54% | 229,485 | 356,917,540 |
| 2024-11-21 | 15.97 | 15.98 | 15.7 | 15.87 | -0.63% | 154,859 | 245,061,596 |
| 2024-11-20 | 15.97 | 16.01 | 15.7 | 15.97 | 0% | 182,214 | 289,570,879 |
| 2024-11-19 | 15.78 | 16 | 15.5 | 15.97 | +1.14% | 183,361 | 289,556,486 |
| 2024-11-18 | 16.25 | 16.45 | 15.7 | 15.79 | -2.53% | 196,353 | 312,764,431 |
| 2024-11-15 | 16.23 | 16.61 | 16.16 | 16.2 | -0.61% | 213,999 | 350,398,653 |
| 2024-11-14 | 17 | 17.03 | 16.23 | 16.3 | -4.62% | 271,545 | 450,859,697 |
| 2024-11-13 | 17.06 | 17.22 | 16.7 | 17.09 | -0.35% | 238,634 | 404,863,814 |
| 2024-11-12 | 17.6 | 17.69 | 16.98 | 17.15 | -0.87% | 351,792 | 607,268,255 |
| 2024-11-11 | 16.59 | 17.32 | 16.52 | 17.3 | +4.28% | 434,012 | 740,924,832 |
| 2024-11-08 | 16.82 | 16.94 | 16.5 | 16.59 | -0.6% | 321,421 | 537,374,246 |
| 2024-11-07 | 16.38 | 16.73 | 16.32 | 16.69 | +1.15% | 261,972 | 432,857,598 |
| 2024-11-06 | 16.52 | 16.79 | 16.39 | 16.5 | -1.14% | 456,120 | 755,756,066 |
| 2024-11-05 | 15.81 | 17.35 | 15.75 | 16.69 | +5.83% | 821,519 | 1,392,549,549 |
| 2024-11-04 | 15.59 | 15.8 | 15.44 | 15.77 | +1.81% | 194,808 | 304,713,821 |
| 2024-11-01 | 16.05 | 16.16 | 15.4 | 15.49 | -4.15% | 247,691 | 389,135,158 |
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：