股票概览
15.71
0%
0
15.6
开盘价
16.14
最高价
15
最低价
483,817
成交量
数据更新至: 2024-11-29
技术指标
15.62
MA5 (5日均线)
15.11
MA10 (10日均线)
15.19
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 | 15.6 | 16.14 | 15 | 15.71 | 0% | 483,817 | 756,237,432 |
| 2024-11-28 | 15.8 | 16 | 15.45 | 15.71 | -0.38% | 369,497 | 583,364,162 |
| 2024-11-27 | 14.9 | 15.8 | 14.61 | 15.77 | +4.78% | 440,240 | 673,085,742 |
| 2024-11-26 | 15.57 | 15.57 | 14.91 | 15.05 | -5.05% | 412,349 | 626,143,344 |
| 2024-11-25 | 15 | 16.31 | 15 | 15.85 | +7.75% | 802,307 | 1,264,287,948 |
| 2024-11-22 | 15.48 | 15.53 | 14.71 | 14.71 | -3.86% | 390,842 | 590,280,097 |
| 2024-11-21 | 15.11 | 15.55 | 14.76 | 15.3 | +0.99% | 508,544 | 777,520,817 |
| 2024-11-20 | 14.25 | 15.5 | 14.2 | 15.15 | +6.62% | 659,339 | 983,185,291 |
| 2024-11-19 | 13.63 | 14.28 | 13.41 | 14.21 | +4.1% | 464,299 | 643,247,229 |
| 2024-11-18 | 14.06 | 14.55 | 13.52 | 13.65 | -3.67% | 502,466 | 704,721,341 |
| 2024-11-15 | 14.28 | 14.71 | 14 | 14.17 | -2.75% | 430,945 | 617,909,296 |
| 2024-11-14 | 15.69 | 15.73 | 14.53 | 14.57 | -6% | 405,779 | 609,453,328 |
| 2024-11-13 | 15.28 | 15.63 | 14.89 | 15.5 | +0.13% | 368,426 | 560,505,074 |
| 2024-11-12 | 15.99 | 16.49 | 15.27 | 15.48 | -3.19% | 572,850 | 902,875,067 |
| 2024-11-11 | 14.87 | 16.16 | 14.84 | 15.99 | +5.89% | 802,696 | 1,246,969,175 |
| 2024-11-08 | 15.28 | 15.68 | 15.02 | 15.1 | -1.11% | 669,816 | 1,030,670,731 |
| 2024-11-07 | 15.25 | 15.92 | 14.96 | 15.27 | -2.3% | 758,171 | 1,152,758,836 |
| 2024-11-06 | 15.95 | 16.74 | 15.39 | 15.63 | +0.58% | 1,301,238 | 2,084,359,451 |
| 2024-11-05 | 15 | 16.5 | 14.53 | 15.54 | +0.78% | 1,717,550 | 2,663,141,938 |
| 2024-11-04 | 13.88 | 15.42 | 13.52 | 15.42 | +20% | 1,445,998 | 2,177,360,339 |
| 2024-11-01 | 12.9 | 13.25 | 12.38 | 12.85 | +0.16% | 533,497 | 677,214,399 |
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：