股票概览
15.4
+1.18%
+0.18
15.25
开盘价
15.59
最高价
15.05
最低价
41,255
成交量
数据更新至: 2024-11-29
技术指标
15.28
MA5 (5日均线)
15.55
MA10 (10日均线)
15.42
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 | 15.25 | 15.59 | 15.05 | 15.4 | +1.18% | 41,255 | 63,462,896 |
| 2024-11-28 | 15.2 | 15.45 | 14.98 | 15.22 | +0.26% | 38,138 | 57,933,499 |
| 2024-11-27 | 14.91 | 15.19 | 14.39 | 15.18 | +1.2% | 48,384 | 71,562,818 |
| 2024-11-26 | 15.64 | 15.7 | 14.93 | 15 | -3.97% | 49,378 | 75,205,562 |
| 2024-11-25 | 15.39 | 15.68 | 15.3 | 15.62 | +0.9% | 44,301 | 68,628,812 |
| 2024-11-22 | 16.18 | 16.39 | 15.45 | 15.48 | -4.91% | 54,801 | 86,996,194 |
| 2024-11-21 | 16.28 | 16.64 | 16.12 | 16.28 | +0.18% | 66,574 | 109,023,866 |
| 2024-11-20 | 15.55 | 16.29 | 15.45 | 16.25 | +4.03% | 109,040 | 174,151,001 |
| 2024-11-19 | 15.38 | 15.67 | 15.14 | 15.62 | +0.84% | 70,192 | 108,153,068 |
| 2024-11-18 | 14.99 | 16.07 | 14.99 | 15.49 | +3.27% | 151,678 | 237,074,652 |
| 2024-11-15 | 15.1 | 15.49 | 14.95 | 15 | -1.38% | 49,180 | 74,615,056 |
| 2024-11-14 | 15.47 | 15.66 | 15.15 | 15.21 | -2.19% | 56,495 | 86,634,594 |
| 2024-11-13 | 15.46 | 15.59 | 15.18 | 15.55 | +0.32% | 50,054 | 77,104,204 |
| 2024-11-12 | 15.51 | 15.95 | 15.4 | 15.5 | +0.32% | 84,999 | 133,370,901 |
| 2024-11-11 | 15.61 | 15.64 | 15.21 | 15.45 | -1.02% | 76,065 | 116,990,178 |
| 2024-11-08 | 15.5 | 15.9 | 15.3 | 15.61 | +0.97% | 89,446 | 139,149,730 |
| 2024-11-07 | 15.06 | 15.62 | 14.95 | 15.46 | +2.45% | 92,444 | 142,175,296 |
| 2024-11-06 | 15.06 | 15.23 | 15 | 15.09 | -0.26% | 81,814 | 123,446,845 |
| 2024-11-05 | 14.72 | 15.16 | 14.68 | 15.13 | +2.09% | 96,314 | 144,268,698 |
| 2024-11-04 | 14.85 | 14.85 | 14.37 | 14.82 | +2.92% | 103,166 | 151,296,329 |
| 2024-11-01 | 14.15 | 14.92 | 14.12 | 14.4 | +1.69% | 136,220 | 199,072,346 |
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：