股票概览
15.61
+0.71%
+0.11
15.48
开盘价
15.76
最高价
15.35
最低价
44,755
成交量
数据更新至: 2024-11-29
技术指标
15.51
MA5 (5日均线)
15.52
MA10 (10日均线)
15.84
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 | 15.48 | 15.76 | 15.35 | 15.61 | +0.71% | 44,755 | 69,795,124 |
| 2024-11-28 | 15.58 | 15.82 | 15.47 | 15.5 | -0.51% | 52,550 | 82,252,136 |
| 2024-11-27 | 15.2 | 15.58 | 14.71 | 15.58 | +2.7% | 58,159 | 88,469,145 |
| 2024-11-26 | 15.6 | 15.8 | 15.1 | 15.17 | -3.38% | 66,348 | 102,269,905 |
| 2024-11-25 | 15.51 | 15.75 | 15.12 | 15.7 | -1.88% | 110,829 | 170,680,349 |
| 2024-11-22 | 15.75 | 17.32 | 15.26 | 16 | +1.39% | 154,982 | 253,864,925 |
| 2024-11-21 | 15.65 | 15.84 | 15.4 | 15.78 | +0.83% | 34,187 | 53,729,971 |
| 2024-11-20 | 15.26 | 15.75 | 15.16 | 15.65 | +2.09% | 38,577 | 59,989,686 |
| 2024-11-19 | 14.87 | 15.33 | 14.87 | 15.33 | +3.3% | 40,778 | 61,429,467 |
| 2024-11-18 | 15.2 | 15.47 | 14.61 | 14.84 | -2.94% | 48,762 | 72,793,358 |
| 2024-11-15 | 15.81 | 15.95 | 15.28 | 15.29 | -3.17% | 46,720 | 73,267,770 |
| 2024-11-14 | 16.45 | 16.45 | 15.79 | 15.79 | -3.78% | 47,195 | 75,982,288 |
| 2024-11-13 | 16.4 | 16.68 | 16.05 | 16.41 | -0.97% | 66,833 | 109,004,616 |
| 2024-11-12 | 16.96 | 17.17 | 16.35 | 16.57 | -2.41% | 129,020 | 216,040,191 |
| 2024-11-11 | 16.92 | 17.03 | 16.41 | 16.98 | +2.23% | 156,757 | 263,469,664 |
| 2024-11-08 | 16.19 | 17.29 | 16.13 | 16.61 | +2.66% | 157,223 | 260,901,179 |
| 2024-11-07 | 15.91 | 16.18 | 15.77 | 16.18 | +0.06% | 70,553 | 112,767,675 |
| 2024-11-06 | 16.33 | 16.55 | 15.95 | 16.17 | -0.31% | 87,780 | 142,667,830 |
| 2024-11-05 | 15.38 | 16.29 | 15.38 | 16.22 | +5.19% | 95,617 | 153,735,251 |
| 2024-11-04 | 14.99 | 15.42 | 14.92 | 15.42 | +2.73% | 37,916 | 57,871,461 |
| 2024-11-01 | 15.9 | 16.1 | 14.9 | 15.01 | -5.6% | 75,709 | 115,760,743 |
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：