股票概览
15.56
+2.37%
+0.36
15.17
开盘价
15.9
最高价
15.15
最低价
309,877
成交量
数据更新至: 2024-11-29
技术指标
15.19
MA5 (5日均线)
15.23
MA10 (10日均线)
15.85
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 | 15.17 | 15.9 | 15.15 | 15.56 | +2.37% | 309,877 | 480,921,392 |
| 2024-11-28 | 15.47 | 15.49 | 15.18 | 15.2 | -0.91% | 180,990 | 276,762,609 |
| 2024-11-27 | 14.87 | 15.35 | 14.82 | 15.34 | +3.16% | 264,035 | 398,585,222 |
| 2024-11-26 | 14.86 | 15.14 | 14.81 | 14.87 | -0.6% | 164,751 | 246,342,689 |
| 2024-11-25 | 14.84 | 15 | 14.56 | 14.96 | +1.56% | 184,296 | 271,572,359 |
| 2024-11-22 | 15.5 | 15.58 | 14.7 | 14.73 | -5.27% | 225,860 | 341,847,809 |
| 2024-11-21 | 15.4 | 15.63 | 15.37 | 15.55 | +0.32% | 203,737 | 315,766,893 |
| 2024-11-20 | 15.38 | 15.57 | 15.28 | 15.5 | +0.13% | 207,321 | 319,942,934 |
| 2024-11-19 | 15.19 | 15.54 | 15.1 | 15.48 | +2.72% | 236,098 | 361,495,962 |
| 2024-11-18 | 15.57 | 15.65 | 14.96 | 15.07 | -3.09% | 247,066 | 376,591,311 |
| 2024-11-15 | 16.28 | 16.53 | 15.54 | 15.55 | -4.83% | 338,293 | 541,008,404 |
| 2024-11-14 | 16.6 | 16.86 | 16.31 | 16.34 | -3.14% | 371,383 | 616,745,254 |
| 2024-11-13 | 16.41 | 17.49 | 16.38 | 16.87 | +2.12% | 645,040 | 1,099,913,204 |
| 2024-11-12 | 17.1 | 17.39 | 16.35 | 16.52 | -1.49% | 407,591 | 688,149,183 |
| 2024-11-11 | 16.44 | 16.87 | 16.31 | 16.77 | +0.54% | 347,818 | 578,237,303 |
| 2024-11-08 | 17.35 | 17.43 | 16.62 | 16.68 | -4.25% | 649,864 | 1,100,917,911 |
| 2024-11-07 | 16.06 | 17.67 | 15.99 | 17.42 | +7.8% | 805,013 | 1,366,829,779 |
| 2024-11-06 | 16.36 | 16.72 | 16.05 | 16.16 | -1.76% | 576,981 | 944,533,391 |
| 2024-11-05 | 15.8 | 16.57 | 15.65 | 16.45 | +3.01% | 691,087 | 1,123,772,548 |
| 2024-11-04 | 15.28 | 16.15 | 15.27 | 15.97 | +6.68% | 611,397 | 964,162,345 |
| 2024-11-01 | 15.47 | 15.67 | 14.95 | 14.97 | -3.42% | 362,597 | 555,685,360 |
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：