股票概览
15.26
+1.06%
+0.16
15.06
开盘价
15.38
最高价
15.06
最低价
262,777
成交量
数据更新至: 2024-11-29
技术指标
15.15
MA5 (5日均线)
15.33
MA10 (10日均线)
15.33
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 | 15.06 | 15.38 | 15.06 | 15.26 | +1.06% | 262,777 | 401,195,036 |
| 2024-11-28 | 15.19 | 15.19 | 14.99 | 15.1 | -0.46% | 253,576 | 381,835,363 |
| 2024-11-27 | 15.03 | 15.19 | 14.98 | 15.17 | +0.73% | 213,168 | 322,143,557 |
| 2024-11-26 | 15.2 | 15.39 | 15.05 | 15.06 | -0.73% | 204,334 | 309,734,774 |
| 2024-11-25 | 15.33 | 15.5 | 15.11 | 15.17 | -0.78% | 249,429 | 381,129,869 |
| 2024-11-22 | 15.68 | 15.82 | 15.28 | 15.29 | -2.61% | 225,051 | 348,203,650 |
| 2024-11-21 | 15.54 | 15.7 | 15.46 | 15.7 | +1.23% | 218,610 | 341,634,270 |
| 2024-11-20 | 15.42 | 15.53 | 15.27 | 15.51 | +0.52% | 214,259 | 330,561,287 |
| 2024-11-19 | 15.66 | 15.67 | 15.33 | 15.43 | -1.41% | 268,103 | 413,763,520 |
| 2024-11-18 | 15.39 | 15.75 | 15.39 | 15.65 | +1.69% | 445,394 | 696,757,554 |
| 2024-11-15 | 15.4 | 15.59 | 15.29 | 15.39 | -0.19% | 256,389 | 396,363,408 |
| 2024-11-14 | 15.4 | 15.6 | 15.26 | 15.42 | +0.33% | 280,745 | 435,142,865 |
| 2024-11-13 | 15.08 | 15.66 | 14.98 | 15.37 | +1.72% | 476,020 | 731,463,769 |
| 2024-11-12 | 15.08 | 15.24 | 15.02 | 15.11 | -0.07% | 395,362 | 599,121,341 |
| 2024-11-11 | 15.17 | 15.18 | 14.98 | 15.12 | -0.4% | 357,150 | 538,585,773 |
| 2024-11-08 | 15.35 | 15.58 | 15.16 | 15.18 | -0.98% | 461,517 | 706,520,920 |
| 2024-11-07 | 15.21 | 15.38 | 15.18 | 15.33 | +0.33% | 280,376 | 428,534,332 |
| 2024-11-06 | 15.54 | 15.56 | 15.25 | 15.28 | -1.74% | 301,979 | 464,025,310 |
| 2024-11-05 | 15.48 | 15.65 | 15.43 | 15.55 | +0.39% | 329,949 | 512,570,383 |
| 2024-11-04 | 15.48 | 15.52 | 15.34 | 15.49 | +0.06% | 260,602 | 402,228,000 |
| 2024-11-01 | 15.19 | 15.57 | 15.08 | 15.48 | +1.78% | 437,955 | 672,933,164 |
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：
同行业相关股票
╤Е╨лтХЬ╤Ж╨Ъ╨е╤З╨дтХб╤Е╨Ъ╨л 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832