股票概览
15.48
+1.38%
+0.21
15.25
开盘价
15.79
最高价
15.21
最低价
232,328
成交量
数据更新至: 2024-11-29
技术指标
15.44
MA5 (5日均线)
15.88
MA10 (10日均线)
16.52
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 | 15.79 | 15.21 | 15.48 | +1.38% | 232,328 | 361,418,846 |
| 2024-11-28 | 15.59 | 15.64 | 15.27 | 15.27 | -1.17% | 116,197 | 178,855,517 |
| 2024-11-27 | 15.36 | 15.45 | 15.12 | 15.45 | +0.46% | 129,947 | 198,251,936 |
| 2024-11-26 | 15.64 | 15.66 | 15.33 | 15.38 | -1.66% | 161,887 | 250,819,517 |
| 2024-11-25 | 15.85 | 16 | 15.52 | 15.64 | -1.26% | 128,354 | 202,312,351 |
| 2024-11-22 | 16.37 | 16.43 | 15.83 | 15.84 | -3.06% | 125,584 | 202,870,192 |
| 2024-11-21 | 16.34 | 16.55 | 16.25 | 16.34 | +0.06% | 90,261 | 147,664,748 |
| 2024-11-20 | 16.48 | 16.5 | 16.18 | 16.33 | -1.09% | 151,812 | 247,390,140 |
| 2024-11-19 | 16.6 | 16.88 | 16.26 | 16.51 | -0.36% | 133,426 | 220,022,609 |
| 2024-11-18 | 16.89 | 17.15 | 16.46 | 16.57 | -1.95% | 187,285 | 314,137,187 |
| 2024-11-15 | 16.49 | 17.39 | 16.45 | 16.9 | +2.24% | 213,827 | 364,735,564 |
| 2024-11-14 | 16.87 | 17.08 | 16.52 | 16.53 | -1.96% | 113,301 | 190,041,456 |
| 2024-11-13 | 16.77 | 16.92 | 16.64 | 16.86 | +0.12% | 89,598 | 150,571,123 |
| 2024-11-12 | 17.07 | 17.29 | 16.78 | 16.84 | -1.35% | 134,390 | 228,571,116 |
| 2024-11-11 | 17.14 | 17.15 | 16.81 | 17.07 | -0.7% | 126,789 | 214,991,967 |
| 2024-11-08 | 17.76 | 17.81 | 16.91 | 17.19 | -2.94% | 225,238 | 389,147,374 |
| 2024-11-07 | 17.37 | 17.73 | 17.25 | 17.71 | +1.37% | 123,082 | 216,329,472 |
| 2024-11-06 | 17.7 | 17.8 | 17.42 | 17.47 | -1.69% | 136,943 | 241,239,302 |
| 2024-11-05 | 17.23 | 17.8 | 16.96 | 17.77 | +3.13% | 203,643 | 355,840,864 |
| 2024-11-04 | 16.73 | 17.3 | 16.73 | 17.23 | +2.93% | 177,581 | 305,079,572 |
| 2024-11-01 | 17.02 | 17.24 | 16.69 | 16.74 | -1.65% | 221,966 | 374,852,043 |
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：