股票概览
15.93
+1.46%
+0.23
15.62
开盘价
16.06
最高价
15.46
最低价
220,935
成交量
数据更新至: 2024-11-29
技术指标
15.50
MA5 (5日均线)
15.35
MA10 (10日均线)
15.07
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 | 15.62 | 16.06 | 15.46 | 15.93 | +1.46% | 220,935 | 349,506,512 |
| 2024-11-28 | 15.5 | 15.99 | 15.34 | 15.7 | +1.23% | 266,290 | 417,342,258 |
| 2024-11-27 | 15.12 | 15.53 | 14.66 | 15.51 | -0.51% | 300,763 | 453,336,339 |
| 2024-11-26 | 14.99 | 16.23 | 14.96 | 15.59 | +5.69% | 391,162 | 619,008,859 |
| 2024-11-25 | 15 | 15.19 | 14.43 | 14.75 | -2.38% | 192,176 | 282,766,667 |
| 2024-11-22 | 16.54 | 16.6 | 15.11 | 15.11 | -7.87% | 291,459 | 455,855,975 |
| 2024-11-21 | 16.82 | 17.24 | 16.36 | 16.4 | +2.12% | 472,003 | 785,268,741 |
| 2024-11-20 | 15.34 | 16.06 | 15.07 | 16.06 | +10% | 152,836 | 239,971,615 |
| 2024-11-19 | 13.89 | 14.66 | 13.89 | 14.6 | +5.57% | 110,027 | 157,069,091 |
| 2024-11-18 | 14.13 | 14.27 | 13.74 | 13.83 | -1.64% | 80,652 | 112,807,252 |
| 2024-11-15 | 14.3 | 14.5 | 14.03 | 14.06 | -2.09% | 62,787 | 89,795,174 |
| 2024-11-14 | 14.8 | 14.93 | 14.32 | 14.36 | -3.82% | 61,721 | 89,927,417 |
| 2024-11-13 | 14.87 | 15.04 | 14.69 | 14.93 | -0.73% | 80,345 | 119,218,474 |
| 2024-11-12 | 15.26 | 15.55 | 14.9 | 15.04 | -1.44% | 108,188 | 164,725,409 |
| 2024-11-11 | 14.83 | 15.26 | 14.75 | 15.26 | +2.42% | 102,606 | 154,626,753 |
| 2024-11-08 | 15.02 | 15.27 | 14.83 | 14.9 | -0.13% | 97,805 | 147,301,071 |
| 2024-11-07 | 14.51 | 14.99 | 14.5 | 14.92 | +1.5% | 79,948 | 118,473,512 |
| 2024-11-06 | 14.97 | 15.05 | 14.6 | 14.7 | -1.8% | 87,089 | 128,663,922 |
| 2024-11-05 | 14.76 | 15.15 | 14.76 | 14.97 | +1.84% | 106,679 | 159,513,640 |
| 2024-11-04 | 14.2 | 14.73 | 14.16 | 14.7 | +3.52% | 84,261 | 122,980,274 |
| 2024-11-01 | 14.76 | 14.82 | 14.16 | 14.2 | -4.57% | 104,213 | 150,165,686 |
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：