股票概览
15.98
+0.19%
+0.03
15.9
开盘价
16.2
最高价
15.41
最低价
251,649
成交量
数据更新至: 2024-11-29
技术指标
15.75
MA5 (5日均线)
15.85
MA10 (10日均线)
16.24
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 | 15.9 | 16.2 | 15.41 | 15.98 | +0.19% | 251,649 | 399,009,065 |
| 2024-11-28 | 15.77 | 16.29 | 15.65 | 15.95 | +1.27% | 246,060 | 392,997,638 |
| 2024-11-27 | 15.14 | 15.79 | 14.82 | 15.75 | +3.28% | 255,134 | 390,555,444 |
| 2024-11-26 | 15.8 | 15.83 | 15.2 | 15.25 | -3.66% | 257,152 | 395,781,459 |
| 2024-11-25 | 15.64 | 16.14 | 15.48 | 15.83 | +1.67% | 248,126 | 392,375,525 |
| 2024-11-22 | 16.18 | 16.74 | 15.52 | 15.57 | -4.83% | 311,717 | 502,797,289 |
| 2024-11-21 | 16.02 | 16.45 | 15.95 | 16.36 | +1.18% | 318,014 | 516,837,505 |
| 2024-11-20 | 16 | 16.38 | 15.86 | 16.17 | +0.56% | 345,650 | 556,844,449 |
| 2024-11-19 | 15.47 | 16.13 | 15.22 | 16.08 | +3.14% | 371,420 | 581,443,325 |
| 2024-11-18 | 15.99 | 16.5 | 15.41 | 15.59 | +1.1% | 403,990 | 638,979,627 |
| 2024-11-15 | 15.96 | 16.16 | 15.4 | 15.42 | -3.81% | 411,414 | 649,598,868 |
| 2024-11-14 | 17.15 | 17.32 | 16 | 16.03 | -6.37% | 440,632 | 726,133,007 |
| 2024-11-13 | 16.94 | 17.37 | 16.7 | 17.12 | -1.04% | 294,591 | 499,324,661 |
| 2024-11-12 | 18.55 | 18.7 | 16.95 | 17.3 | -4.63% | 581,144 | 1,029,499,091 |
| 2024-11-11 | 16.6 | 18.3 | 16.33 | 18.14 | +7.78% | 729,098 | 1,280,738,491 |
| 2024-11-08 | 17.01 | 18.5 | 16.68 | 16.83 | -1.12% | 655,584 | 1,147,316,311 |
| 2024-11-07 | 17.5 | 17.5 | 16.6 | 17.02 | -2.74% | 679,650 | 1,155,052,805 |
| 2024-11-06 | 15.54 | 18.5 | 15.51 | 17.5 | +10.41% | 1,005,880 | 1,742,409,954 |
| 2024-11-05 | 15 | 16.47 | 14.63 | 15.85 | +5.04% | 953,236 | 1,479,762,833 |
| 2024-11-04 | 13.39 | 15.29 | 13.39 | 15.09 | +13.89% | 887,670 | 1,292,853,817 |
| 2024-11-01 | 14.13 | 14.49 | 13.21 | 13.25 | -7.47% | 689,940 | 942,220,988 |
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：