股票概览
15.56
+0.13%
+0.02
15.55
开盘价
15.76
最高价
15.31
最低价
52,995
成交量
数据更新至: 2024-11-29
技术指标
15.46
MA5 (5日均线)
15.73
MA10 (10日均线)
16.16
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 | 15.55 | 15.76 | 15.31 | 15.56 | +0.13% | 52,995 | 82,527,122 |
| 2024-11-28 | 15.42 | 15.86 | 15.41 | 15.54 | +0.39% | 52,432 | 81,745,583 |
| 2024-11-27 | 15.06 | 15.5 | 14.8 | 15.48 | +2.04% | 46,510 | 70,226,140 |
| 2024-11-26 | 15.55 | 15.63 | 15.13 | 15.17 | -2.38% | 45,782 | 70,286,825 |
| 2024-11-25 | 15.56 | 15.65 | 15.22 | 15.54 | -0.19% | 47,752 | 73,627,171 |
| 2024-11-22 | 16.15 | 16.32 | 15.48 | 15.57 | -3.59% | 73,741 | 117,739,355 |
| 2024-11-21 | 16.16 | 16.5 | 15.95 | 16.15 | -0.92% | 58,023 | 93,987,158 |
| 2024-11-20 | 16.1 | 16.43 | 15.93 | 16.3 | +1.37% | 72,002 | 116,751,791 |
| 2024-11-19 | 15.91 | 16.13 | 15.63 | 16.08 | +1.26% | 66,036 | 105,057,948 |
| 2024-11-18 | 16.33 | 16.63 | 15.73 | 15.88 | -1.85% | 77,550 | 125,130,300 |
| 2024-11-15 | 16.68 | 17 | 16.18 | 16.18 | -3.4% | 71,107 | 118,156,452 |
| 2024-11-14 | 17.55 | 17.59 | 16.65 | 16.75 | -4.88% | 71,941 | 122,946,562 |
| 2024-11-13 | 17.72 | 17.81 | 17.11 | 17.61 | -1.12% | 113,879 | 198,533,140 |
| 2024-11-12 | 18 | 19.22 | 17.66 | 17.81 | -4.04% | 229,662 | 420,971,484 |
| 2024-11-11 | 16.12 | 19.42 | 16.12 | 18.56 | +14.71% | 367,799 | 684,282,603 |
| 2024-11-08 | 16.38 | 16.49 | 15.98 | 16.18 | -0.12% | 89,545 | 144,743,308 |
| 2024-11-07 | 15.47 | 16.43 | 15.47 | 16.2 | +3.98% | 106,762 | 171,378,334 |
| 2024-11-06 | 15.64 | 16.1 | 15.46 | 15.58 | -0.45% | 69,081 | 108,740,163 |
| 2024-11-05 | 15.36 | 15.8 | 15.16 | 15.65 | +2.09% | 76,217 | 118,151,185 |
| 2024-11-04 | 14.77 | 15.38 | 14.6 | 15.33 | +3.86% | 62,833 | 94,857,879 |
| 2024-11-01 | 15.13 | 15.28 | 14.62 | 14.76 | -2.89% | 56,900 | 84,908,913 |
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：