股票概览
15.57
+1.17%
+0.18
15.39
开盘价
15.66
最高价
15.29
最低价
46,315
成交量
数据更新至: 2024-11-29
技术指标
15.43
MA5 (5日均线)
15.51
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 | 15.39 | 15.66 | 15.29 | 15.57 | +1.17% | 46,315 | 71,934,504 |
| 2024-11-28 | 15.48 | 15.57 | 15.37 | 15.39 | -0.58% | 34,833 | 53,881,487 |
| 2024-11-27 | 15.28 | 15.51 | 14.84 | 15.48 | +1.24% | 46,256 | 70,066,974 |
| 2024-11-26 | 15.36 | 15.69 | 15.22 | 15.29 | -0.84% | 35,505 | 54,821,613 |
| 2024-11-25 | 15.21 | 15.47 | 15.12 | 15.42 | +1.98% | 42,519 | 65,052,964 |
| 2024-11-22 | 15.92 | 15.96 | 15.08 | 15.12 | -4.85% | 56,197 | 87,021,019 |
| 2024-11-21 | 16.03 | 16.08 | 15.72 | 15.89 | -0.94% | 41,114 | 65,329,800 |
| 2024-11-20 | 15.59 | 16.08 | 15.54 | 16.04 | +2.89% | 56,756 | 90,077,146 |
| 2024-11-19 | 15.35 | 15.6 | 15.21 | 15.59 | +2.1% | 55,613 | 85,897,631 |
| 2024-11-18 | 15.7 | 15.85 | 15.2 | 15.27 | -2.74% | 78,422 | 121,138,866 |
| 2024-11-15 | 16.2 | 16.29 | 15.67 | 15.7 | -3.03% | 60,653 | 96,992,766 |
| 2024-11-14 | 16.9 | 16.93 | 16.16 | 16.19 | -4.14% | 69,873 | 114,903,852 |
| 2024-11-13 | 17.25 | 17.49 | 16.63 | 16.89 | -2.09% | 78,945 | 133,754,200 |
| 2024-11-12 | 17.23 | 17.89 | 17.08 | 17.25 | +0.41% | 98,224 | 171,739,664 |
| 2024-11-11 | 16.63 | 17.18 | 16.63 | 17.18 | +2.57% | 60,912 | 103,332,658 |
| 2024-11-08 | 16.98 | 17.17 | 16.7 | 16.75 | -0.24% | 67,988 | 114,858,282 |
| 2024-11-07 | 16.14 | 16.81 | 16.12 | 16.79 | +3.13% | 64,391 | 106,910,354 |
| 2024-11-06 | 16.24 | 16.55 | 16.08 | 16.28 | +0.62% | 61,233 | 99,916,243 |
| 2024-11-05 | 15.77 | 16.21 | 15.7 | 16.18 | +2.28% | 51,188 | 82,209,868 |
| 2024-11-04 | 15.52 | 15.83 | 15.51 | 15.82 | +2.33% | 29,500 | 46,417,937 |
| 2024-11-01 | 15.9 | 15.99 | 15.37 | 15.46 | -3.19% | 49,903 | 77,757,252 |
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：