股票概览
15.71
+0.77%
+0.12
15.48
开盘价
15.85
最高价
15.43
最低价
52,586
成交量
数据更新至: 2024-11-29
技术指标
15.68
MA5 (5日均线)
15.94
MA10 (10日均线)
16.40
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 | 15.48 | 15.85 | 15.43 | 15.71 | +0.77% | 52,586 | 82,392,603 |
| 2024-11-28 | 15.67 | 15.85 | 15.56 | 15.59 | -0.89% | 48,212 | 75,681,362 |
| 2024-11-27 | 15.43 | 16.14 | 15.32 | 15.73 | +1.68% | 80,118 | 125,156,570 |
| 2024-11-26 | 15.92 | 16.11 | 15.43 | 15.47 | -2.77% | 59,134 | 92,586,097 |
| 2024-11-25 | 15.6 | 16.02 | 15.59 | 15.91 | +1.14% | 55,952 | 88,469,591 |
| 2024-11-22 | 16.45 | 16.54 | 15.72 | 15.73 | -4.95% | 66,672 | 107,551,262 |
| 2024-11-21 | 16.61 | 16.81 | 16.41 | 16.55 | 0% | 58,067 | 96,225,635 |
| 2024-11-20 | 16.39 | 16.59 | 16.23 | 16.55 | +1.1% | 60,805 | 99,809,415 |
| 2024-11-19 | 15.83 | 16.4 | 15.77 | 16.37 | +3.41% | 69,434 | 111,877,359 |
| 2024-11-18 | 16.4 | 16.53 | 15.74 | 15.83 | -2.88% | 80,936 | 130,243,917 |
| 2024-11-15 | 16.71 | 16.82 | 16.27 | 16.3 | -2.57% | 83,170 | 137,624,499 |
| 2024-11-14 | 17.39 | 17.68 | 16.67 | 16.73 | -3.24% | 90,499 | 154,428,832 |
| 2024-11-13 | 17.16 | 17.68 | 16.92 | 17.29 | -0.4% | 98,780 | 170,111,974 |
| 2024-11-12 | 17.69 | 17.98 | 17.22 | 17.36 | -1.42% | 155,480 | 273,762,103 |
| 2024-11-11 | 16.54 | 17.75 | 16.49 | 17.61 | +3.59% | 199,990 | 347,187,300 |
| 2024-11-08 | 17.04 | 17.35 | 16.96 | 17 | +0.53% | 132,203 | 226,592,405 |
| 2024-11-07 | 16.66 | 16.95 | 16.45 | 16.91 | +1.08% | 103,961 | 174,416,575 |
| 2024-11-06 | 16.64 | 17.23 | 16.59 | 16.73 | +0.78% | 158,475 | 268,216,826 |
| 2024-11-05 | 16.05 | 16.8 | 15.95 | 16.6 | +3.43% | 120,510 | 197,969,157 |
| 2024-11-04 | 15.79 | 16.09 | 15.7 | 16.05 | +1.65% | 51,754 | 82,681,476 |
| 2024-11-01 | 16.3 | 16.44 | 15.76 | 15.79 | -3.6% | 111,450 | 178,769,184 |
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：