股票概览
15.7
+1.82%
+0.28
15.34
开盘价
15.81
最高价
15.18
最低价
34,692
成交量
数据更新至: 2024-11-29
技术指标
15.36
MA5 (5日均线)
15.25
MA10 (10日均线)
15.29
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 | 15.34 | 15.81 | 15.18 | 15.7 | +1.82% | 34,692 | 53,935,298 |
| 2024-11-28 | 15.31 | 15.8 | 15.15 | 15.42 | +1.25% | 30,856 | 47,695,232 |
| 2024-11-27 | 15.36 | 15.36 | 14.68 | 15.23 | -0.2% | 25,640 | 38,430,946 |
| 2024-11-26 | 15.22 | 15.48 | 14.93 | 15.26 | +0.39% | 26,232 | 39,929,865 |
| 2024-11-25 | 14.6 | 15.23 | 14.5 | 15.2 | +4.11% | 32,877 | 49,034,165 |
| 2024-11-22 | 15.46 | 15.56 | 14.57 | 14.6 | -4.33% | 40,668 | 60,955,905 |
| 2024-11-21 | 15.79 | 16.15 | 15 | 15.26 | -3.36% | 44,807 | 69,442,937 |
| 2024-11-20 | 15.25 | 15.85 | 15.01 | 15.79 | +3.68% | 29,510 | 45,975,219 |
| 2024-11-19 | 14.8 | 15.26 | 14.7 | 15.23 | +2.91% | 21,343 | 31,884,751 |
| 2024-11-18 | 15.37 | 15.52 | 14.61 | 14.8 | -3.83% | 38,718 | 57,885,663 |
| 2024-11-15 | 15.41 | 15.97 | 15.32 | 15.39 | +0.46% | 45,252 | 70,827,113 |
| 2024-11-14 | 16.16 | 16.6 | 15.3 | 15.32 | -3.34% | 65,796 | 106,342,836 |
| 2024-11-13 | 15.56 | 16.1 | 15.38 | 15.85 | +2.46% | 43,770 | 68,870,868 |
| 2024-11-12 | 15.63 | 15.89 | 15.3 | 15.47 | -1.09% | 36,039 | 56,432,880 |
| 2024-11-11 | 15.71 | 15.71 | 15.15 | 15.64 | +0.71% | 41,167 | 63,696,817 |
| 2024-11-08 | 15.37 | 15.62 | 15.05 | 15.53 | +1.37% | 51,302 | 78,871,872 |
| 2024-11-07 | 14.6 | 15.78 | 14.6 | 15.32 | +3.65% | 60,861 | 93,723,034 |
| 2024-11-06 | 15 | 15.15 | 14.61 | 14.78 | -1.66% | 45,144 | 67,007,551 |
| 2024-11-05 | 14.8 | 15.09 | 14.67 | 15.03 | +1.01% | 44,056 | 65,598,775 |
| 2024-11-04 | 14.77 | 14.89 | 14.44 | 14.88 | +0.61% | 36,587 | 53,675,909 |
| 2024-11-01 | 15.79 | 16.34 | 14.68 | 14.79 | -6.33% | 53,398 | 81,415,090 |
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：