股票概览
15.64
+2.22%
+0.34
15.52
开盘价
16
最高价
15.31
最低价
109,456
成交量
数据更新至: 2024-11-29
技术指标
15.47
MA5 (5日均线)
15.68
MA10 (10日均线)
16.15
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 | 15.52 | 16 | 15.31 | 15.64 | +2.22% | 109,456 | 171,217,406 |
| 2024-11-28 | 15.34 | 15.67 | 15.15 | 15.3 | +0.13% | 89,175 | 137,356,768 |
| 2024-11-27 | 15.19 | 15.28 | 14.48 | 15.28 | +0.66% | 89,656 | 132,859,137 |
| 2024-11-26 | 15.52 | 15.65 | 15.09 | 15.18 | -4.71% | 99,647 | 152,930,312 |
| 2024-11-25 | 15.21 | 16.18 | 15.1 | 15.93 | +4.6% | 135,405 | 212,204,064 |
| 2024-11-22 | 15.97 | 16.22 | 15.1 | 15.23 | -5.46% | 117,858 | 184,647,027 |
| 2024-11-21 | 16.21 | 16.39 | 15.99 | 16.11 | -2.3% | 117,070 | 188,958,058 |
| 2024-11-20 | 15.88 | 16.6 | 15.88 | 16.49 | +2.36% | 162,394 | 264,613,848 |
| 2024-11-19 | 15.61 | 16.25 | 15.3 | 16.11 | +3.47% | 152,970 | 242,731,504 |
| 2024-11-18 | 15.5 | 15.98 | 14.87 | 15.57 | +1.37% | 171,833 | 265,706,838 |
| 2024-11-15 | 16.15 | 16.48 | 15.27 | 15.36 | -6.4% | 182,112 | 288,239,261 |
| 2024-11-14 | 17.2 | 17.3 | 16.36 | 16.41 | -5.53% | 147,509 | 246,649,807 |
| 2024-11-13 | 17.6 | 17.66 | 16.75 | 17.37 | -6.31% | 254,430 | 436,605,020 |
| 2024-11-12 | 18.98 | 19.8 | 18.1 | 18.54 | -2.16% | 301,030 | 566,828,141 |
| 2024-11-11 | 18 | 19.39 | 17.51 | 18.95 | +1.66% | 390,426 | 720,643,891 |
| 2024-11-08 | 17.31 | 20.03 | 17.16 | 18.64 | +3.56% | 561,801 | 1,063,765,733 |
| 2024-11-07 | 18.5 | 19.37 | 17.18 | 18 | +11.52% | 679,911 | 1,266,714,155 |
| 2024-11-06 | 13.42 | 16.14 | 13.42 | 16.14 | +20% | 228,732 | 341,278,721 |
| 2024-11-05 | 13.28 | 13.48 | 13.01 | 13.45 | +1.28% | 91,352 | 121,719,954 |
| 2024-11-04 | 12.44 | 13.3 | 12.44 | 13.28 | +6.75% | 100,972 | 131,660,436 |
| 2024-11-01 | 13.01 | 13.12 | 12.42 | 12.44 | -5.26% | 90,999 | 115,283,313 |
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：