股票概览
15.47
+0.65%
+0.1
15.23
开盘价
15.75
最高价
15.08
最低价
104,832
成交量
数据更新至: 2024-11-29
技术指标
15.41
MA5 (5日均线)
15.54
MA10 (10日均线)
15.96
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 | 15.23 | 15.75 | 15.08 | 15.47 | +0.65% | 104,832 | 161,749,373 |
| 2024-11-28 | 15.42 | 15.81 | 15.37 | 15.37 | -0.97% | 92,559 | 144,109,782 |
| 2024-11-27 | 15.18 | 15.53 | 14.7 | 15.52 | +2.37% | 102,846 | 156,228,908 |
| 2024-11-26 | 15.4 | 15.65 | 15.1 | 15.16 | -2.38% | 81,507 | 125,008,531 |
| 2024-11-25 | 15.65 | 15.85 | 15.1 | 15.53 | +0.45% | 105,152 | 161,343,764 |
| 2024-11-22 | 16.5 | 16.7 | 15.36 | 15.46 | -7.37% | 198,439 | 319,827,046 |
| 2024-11-21 | 15.98 | 17 | 15.92 | 16.69 | +6.51% | 274,746 | 455,734,285 |
| 2024-11-20 | 15.34 | 15.72 | 15.31 | 15.67 | +1.16% | 95,795 | 148,756,305 |
| 2024-11-19 | 15.08 | 15.53 | 14.95 | 15.49 | +3.06% | 99,947 | 152,311,160 |
| 2024-11-18 | 15.67 | 15.83 | 14.8 | 15.03 | -3.78% | 116,170 | 175,665,277 |
| 2024-11-15 | 16.15 | 16.46 | 15.55 | 15.62 | -4.29% | 143,936 | 231,244,271 |
| 2024-11-14 | 17 | 17.18 | 16.3 | 16.32 | -3.72% | 143,393 | 239,842,432 |
| 2024-11-13 | 16.79 | 16.97 | 16.44 | 16.95 | +0.89% | 140,804 | 235,907,856 |
| 2024-11-12 | 17.42 | 17.42 | 16.6 | 16.8 | -3.56% | 217,128 | 368,402,693 |
| 2024-11-11 | 16.63 | 17.48 | 16.6 | 17.42 | +5% | 289,359 | 497,767,214 |
| 2024-11-08 | 16.65 | 16.96 | 16.47 | 16.59 | +1.28% | 221,176 | 369,030,698 |
| 2024-11-07 | 15.9 | 16.68 | 15.79 | 16.38 | +2.12% | 165,433 | 269,664,553 |
| 2024-11-06 | 16.12 | 16.33 | 15.84 | 16.04 | -0.43% | 183,272 | 294,611,200 |
| 2024-11-05 | 15.47 | 16.15 | 15.4 | 16.11 | +4.07% | 176,583 | 281,207,537 |
| 2024-11-04 | 15 | 15.48 | 14.95 | 15.48 | +2.99% | 104,709 | 160,199,463 |
| 2024-11-01 | 16.22 | 16.22 | 15 | 15.03 | -8.35% | 228,472 | 353,841,806 |
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：