股票概览
15.81
+1.41%
+0.22
15.45
开盘价
15.99
最高价
15.29
最低价
162,778
成交量
数据更新至: 2024-11-29
技术指标
15.60
MA5 (5日均线)
15.34
MA10 (10日均线)
15.45
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 | 15.45 | 15.99 | 15.29 | 15.81 | +1.41% | 162,778 | 255,263,992 |
| 2024-11-28 | 15.86 | 16.18 | 15.45 | 15.59 | -1.33% | 156,535 | 246,987,510 |
| 2024-11-27 | 14.61 | 15.82 | 14.45 | 15.8 | +5.9% | 232,994 | 355,559,634 |
| 2024-11-26 | 15.4 | 15.66 | 14.84 | 14.92 | -5.99% | 230,516 | 351,180,724 |
| 2024-11-25 | 16.3 | 16.77 | 15.19 | 15.87 | +6.58% | 339,602 | 538,176,671 |
| 2024-11-22 | 15.42 | 15.98 | 14.85 | 14.89 | -3.94% | 157,397 | 243,521,361 |
| 2024-11-21 | 15.5 | 15.75 | 15.21 | 15.5 | -1.08% | 142,026 | 220,390,296 |
| 2024-11-20 | 14.88 | 16.15 | 14.82 | 15.67 | +5.31% | 220,560 | 342,375,375 |
| 2024-11-19 | 14.5 | 14.88 | 14.13 | 14.88 | +2.69% | 170,538 | 247,767,750 |
| 2024-11-18 | 15.99 | 16.3 | 14.39 | 14.49 | -9.32% | 272,819 | 406,236,280 |
| 2024-11-15 | 16 | 17.2 | 15.97 | 15.98 | -1.66% | 336,147 | 559,492,800 |
| 2024-11-14 | 15.8 | 17.75 | 15.69 | 16.25 | +1.63% | 386,481 | 641,875,789 |
| 2024-11-13 | 16.6 | 16.78 | 15.7 | 15.99 | -0.06% | 218,141 | 352,672,628 |
| 2024-11-12 | 16.08 | 16.42 | 15.69 | 16 | -0.37% | 181,055 | 291,276,297 |
| 2024-11-11 | 15.34 | 16.36 | 15.31 | 16.06 | +3.95% | 195,831 | 310,377,770 |
| 2024-11-08 | 15.65 | 15.78 | 15.26 | 15.45 | -0.26% | 164,417 | 255,524,780 |
| 2024-11-07 | 14.74 | 15.58 | 14.7 | 15.49 | +3.75% | 171,234 | 260,621,649 |
| 2024-11-06 | 15 | 15.23 | 14.78 | 14.93 | -0.47% | 131,553 | 197,245,337 |
| 2024-11-05 | 14.39 | 15.05 | 14.31 | 15 | +4.24% | 132,643 | 196,212,439 |
| 2024-11-04 | 14 | 14.4 | 13.81 | 14.39 | +3.67% | 82,467 | 116,927,031 |
| 2024-11-01 | 14.82 | 14.92 | 13.85 | 13.88 | -7.03% | 150,112 | 213,422,171 |
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：