股票概览
15.15
+0.66%
+0.1
15.03
开盘价
15.45
最高价
14.77
最低价
78,630
成交量
数据更新至: 2024-11-29
技术指标
15.07
MA5 (5日均线)
15.27
MA10 (10日均线)
16.00
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 | 15.03 | 15.45 | 14.77 | 15.15 | +0.66% | 78,630 | 118,844,477 |
| 2024-11-28 | 15.04 | 15.76 | 14.93 | 15.05 | +0.07% | 76,685 | 116,765,544 |
| 2024-11-27 | 14.74 | 15.12 | 14.18 | 15.04 | +1.08% | 79,844 | 116,439,891 |
| 2024-11-26 | 15.13 | 15.41 | 14.81 | 14.88 | -2.43% | 63,192 | 95,335,427 |
| 2024-11-25 | 15.41 | 15.59 | 14.79 | 15.25 | +2.35% | 74,802 | 113,067,903 |
| 2024-11-22 | 16 | 16.15 | 14.88 | 14.9 | -8.31% | 123,834 | 192,657,799 |
| 2024-11-21 | 16.18 | 16.5 | 15.65 | 16.25 | +0.99% | 134,276 | 216,017,213 |
| 2024-11-20 | 15.4 | 16.2 | 15.1 | 16.09 | +4.01% | 114,361 | 181,569,259 |
| 2024-11-19 | 14.69 | 15.58 | 14.59 | 15.47 | +6.1% | 98,309 | 147,852,082 |
| 2024-11-18 | 15.7 | 16.02 | 14.36 | 14.58 | -7.13% | 105,435 | 157,043,130 |
| 2024-11-15 | 15.68 | 16.21 | 15.67 | 15.7 | -1.32% | 84,026 | 133,657,954 |
| 2024-11-14 | 17 | 17.13 | 15.9 | 15.91 | -7.45% | 141,273 | 231,854,768 |
| 2024-11-13 | 16.75 | 17.58 | 16.16 | 17.19 | +1.72% | 171,073 | 288,352,176 |
| 2024-11-12 | 17.76 | 17.76 | 16.68 | 16.9 | -5.74% | 212,436 | 366,609,190 |
| 2024-11-11 | 18 | 18.55 | 17.51 | 17.93 | +0.79% | 309,459 | 558,114,946 |
| 2024-11-08 | 16.77 | 18.39 | 16.77 | 17.79 | +6.72% | 322,590 | 568,236,752 |
| 2024-11-07 | 16.4 | 16.94 | 16.23 | 16.67 | -0.6% | 170,253 | 281,159,916 |
| 2024-11-06 | 16.49 | 17.22 | 16.05 | 16.77 | +1.64% | 256,051 | 423,822,326 |
| 2024-11-05 | 15.9 | 16.85 | 15.9 | 16.5 | +3.71% | 241,960 | 398,131,334 |
| 2024-11-04 | 14.81 | 16.48 | 14.61 | 15.91 | +3.51% | 177,387 | 276,419,330 |
| 2024-11-01 | 16.8 | 17.5 | 15.37 | 15.37 | -4.77% | 237,691 | 390,508,136 |
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：