股票概览
15.92
-0.06%
-0.01
15.93
开盘价
16.06
最高价
15.88
最低价
224,788
成交量
数据更新至: 2024-11-29
技术指标
15.83
MA5 (5日均线)
15.74
MA10 (10日均线)
15.74
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 | 15.93 | 16.06 | 15.88 | 15.92 | -0.06% | 224,788 | 359,377,459 |
| 2024-11-28 | 15.93 | 16 | 15.78 | 15.93 | 0% | 186,789 | 297,113,768 |
| 2024-11-27 | 15.7 | 15.96 | 15.61 | 15.93 | +1.27% | 275,075 | 435,121,661 |
| 2024-11-26 | 15.61 | 15.78 | 15.48 | 15.73 | +0.45% | 186,455 | 292,515,530 |
| 2024-11-25 | 15.4 | 15.68 | 15.34 | 15.66 | +1.95% | 268,757 | 418,598,271 |
| 2024-11-22 | 15.77 | 15.81 | 15.36 | 15.36 | -2.54% | 203,261 | 316,673,656 |
| 2024-11-21 | 15.61 | 15.78 | 15.58 | 15.76 | +0.83% | 162,841 | 255,380,247 |
| 2024-11-20 | 15.72 | 15.76 | 15.59 | 15.63 | -0.57% | 190,963 | 298,629,918 |
| 2024-11-19 | 15.75 | 15.84 | 15.5 | 15.72 | -0.13% | 319,669 | 501,475,470 |
| 2024-11-18 | 15.93 | 16.04 | 15.68 | 15.74 | -0.13% | 500,320 | 794,773,177 |
| 2024-11-15 | 15.83 | 16.06 | 15.68 | 15.76 | -0.32% | 340,863 | 542,638,904 |
| 2024-11-14 | 15.66 | 15.95 | 15.56 | 15.81 | +0.83% | 318,188 | 504,117,160 |
| 2024-11-13 | 15.45 | 15.76 | 15.4 | 15.68 | +1.55% | 270,653 | 422,963,795 |
| 2024-11-12 | 15.55 | 15.77 | 15.39 | 15.44 | -1.22% | 276,680 | 430,631,273 |
| 2024-11-11 | 15.72 | 15.73 | 15.45 | 15.63 | -0.95% | 248,154 | 386,902,564 |
| 2024-11-08 | 15.98 | 16.03 | 15.73 | 15.78 | -1.44% | 321,673 | 509,579,475 |
| 2024-11-07 | 15.64 | 16.01 | 15.62 | 16.01 | +1.84% | 384,143 | 610,449,083 |
| 2024-11-06 | 15.85 | 15.93 | 15.63 | 15.72 | -0.76% | 314,537 | 495,549,635 |
| 2024-11-05 | 15.67 | 15.85 | 15.6 | 15.84 | +0.57% | 288,558 | 454,699,727 |
| 2024-11-04 | 15.67 | 15.75 | 15.32 | 15.75 | +1.16% | 289,316 | 450,423,986 |
| 2024-11-01 | 15.42 | 15.83 | 15.41 | 15.57 | +1.1% | 394,040 | 616,576,340 |
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：