股票概览
15.74
+4.31%
+0.65
15.09
开盘价
16
最高价
15.03
最低价
65,264
成交量
数据更新至: 2024-11-29
技术指标
15.18
MA5 (5日均线)
15.32
MA10 (10日均线)
15.75
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 | 15.09 | 16 | 15.03 | 15.74 | +4.31% | 65,264 | 101,846,220 |
| 2024-11-28 | 15.1 | 15.29 | 15 | 15.09 | -0.13% | 25,797 | 39,065,469 |
| 2024-11-27 | 14.83 | 15.14 | 14.47 | 15.11 | +1.21% | 31,830 | 46,937,507 |
| 2024-11-26 | 15.07 | 15.28 | 14.89 | 14.93 | -0.8% | 23,268 | 35,095,634 |
| 2024-11-25 | 14.88 | 15.09 | 14.72 | 15.05 | +1.55% | 38,447 | 57,357,147 |
| 2024-11-22 | 15.58 | 15.62 | 14.79 | 14.82 | -4.39% | 48,433 | 73,723,791 |
| 2024-11-21 | 15.5 | 15.72 | 15.4 | 15.5 | -0.64% | 36,986 | 57,494,987 |
| 2024-11-20 | 15.75 | 15.86 | 15.35 | 15.6 | -1.33% | 66,457 | 103,502,302 |
| 2024-11-19 | 15.6 | 15.84 | 15.5 | 15.81 | +1.8% | 34,110 | 53,540,733 |
| 2024-11-18 | 16.04 | 16.21 | 15.41 | 15.53 | -3.42% | 55,238 | 86,671,851 |
| 2024-11-15 | 16.18 | 16.58 | 16.08 | 16.08 | -0.74% | 52,928 | 86,341,296 |
| 2024-11-14 | 16.35 | 16.89 | 16.16 | 16.2 | -0.98% | 62,879 | 104,006,213 |
| 2024-11-13 | 16.5 | 16.83 | 16.15 | 16.36 | -0.73% | 54,777 | 89,822,172 |
| 2024-11-12 | 16.95 | 17.22 | 16.29 | 16.48 | -1.79% | 97,010 | 162,128,160 |
| 2024-11-11 | 16.03 | 17 | 15.9 | 16.78 | +3.84% | 111,576 | 184,479,333 |
| 2024-11-08 | 16.41 | 16.49 | 15.9 | 16.16 | -0.55% | 85,322 | 137,741,847 |
| 2024-11-07 | 15.6 | 16.45 | 15.56 | 16.25 | +3.17% | 104,473 | 169,151,647 |
| 2024-11-06 | 15.97 | 16.09 | 15.61 | 15.75 | -1.19% | 71,304 | 112,956,207 |
| 2024-11-05 | 15.77 | 16.06 | 15.46 | 15.94 | +1.27% | 73,199 | 116,185,622 |
| 2024-11-04 | 15.48 | 15.77 | 15.3 | 15.74 | +1.68% | 45,215 | 70,510,183 |
| 2024-11-01 | 15.8 | 16.16 | 15.47 | 15.48 | -2.03% | 55,240 | 87,192,405 |
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：