股票概览
15.81
+1.28%
+0.2
15.64
开盘价
15.92
最高价
15.47
最低价
33,325
成交量
数据更新至: 2024-11-29
技术指标
15.69
MA5 (5日均线)
15.69
MA10 (10日均线)
16.19
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 | 15.64 | 15.92 | 15.47 | 15.81 | +1.28% | 33,325 | 52,500,363 |
| 2024-11-28 | 15.77 | 15.87 | 15.57 | 15.61 | -0.76% | 26,096 | 40,946,160 |
| 2024-11-27 | 15.49 | 15.73 | 15.16 | 15.73 | +0.9% | 27,856 | 43,063,479 |
| 2024-11-26 | 15.7 | 15.96 | 15.52 | 15.59 | -0.89% | 25,206 | 39,663,416 |
| 2024-11-25 | 15.49 | 15.74 | 15.21 | 15.73 | +2.68% | 34,692 | 53,845,045 |
| 2024-11-22 | 15.97 | 16.05 | 15.32 | 15.32 | -3.34% | 37,607 | 59,095,501 |
| 2024-11-21 | 15.99 | 16.02 | 15.66 | 15.85 | -1.18% | 39,353 | 62,412,158 |
| 2024-11-20 | 15.75 | 16.14 | 15.71 | 16.04 | +1.13% | 45,747 | 72,982,158 |
| 2024-11-19 | 15.32 | 15.94 | 15.32 | 15.86 | +3.52% | 45,729 | 71,480,011 |
| 2024-11-18 | 16.19 | 16.29 | 15.2 | 15.32 | -5.08% | 72,553 | 113,052,592 |
| 2024-11-15 | 16.46 | 16.85 | 16.07 | 16.14 | -2.12% | 45,018 | 74,347,378 |
| 2024-11-14 | 17.11 | 17.33 | 16.44 | 16.49 | -4.52% | 59,802 | 100,844,626 |
| 2024-11-13 | 17.5 | 17.82 | 16.85 | 17.27 | 0% | 98,109 | 170,415,587 |
| 2024-11-12 | 16.79 | 17.49 | 16.75 | 17.27 | +3.04% | 109,442 | 187,905,195 |
| 2024-11-11 | 16.38 | 16.76 | 16.35 | 16.76 | +0.96% | 55,606 | 92,503,163 |
| 2024-11-08 | 16.82 | 16.92 | 16.45 | 16.6 | -0.48% | 55,042 | 91,657,392 |
| 2024-11-07 | 16.28 | 16.68 | 16.25 | 16.68 | +1.58% | 38,160 | 63,126,447 |
| 2024-11-06 | 16.8 | 16.85 | 16.3 | 16.42 | -1.97% | 50,702 | 83,921,307 |
| 2024-11-05 | 16.46 | 16.87 | 16.38 | 16.75 | +1.7% | 52,590 | 87,579,846 |
| 2024-11-04 | 15.66 | 16.47 | 15.66 | 16.47 | +3.98% | 51,183 | 82,690,066 |
| 2024-11-01 | 16.67 | 16.85 | 15.7 | 15.84 | -5.04% | 65,726 | 106,015,867 |
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：