股票概览
15.94
+1.53%
+0.24
15.77
开盘价
15.98
最高价
15.57
最低价
25,409
成交量
数据更新至: 2024-11-29
技术指标
15.86
MA5 (5日均线)
16.19
MA10 (10日均线)
15.72
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 | 15.77 | 15.98 | 15.57 | 15.94 | +1.53% | 25,409 | 40,179,225 |
| 2024-11-28 | 15.84 | 15.88 | 15.54 | 15.7 | +1.36% | 27,944 | 43,951,129 |
| 2024-11-27 | 15.71 | 15.72 | 14.92 | 15.49 | -1.53% | 35,317 | 54,028,156 |
| 2024-11-26 | 16.27 | 16.39 | 15.65 | 15.73 | -4.43% | 35,749 | 57,253,147 |
| 2024-11-25 | 16.01 | 16.59 | 15.85 | 16.46 | +1.17% | 43,136 | 70,029,842 |
| 2024-11-22 | 16.8 | 16.88 | 16.1 | 16.27 | -4.52% | 58,507 | 96,322,915 |
| 2024-11-21 | 17.25 | 17.43 | 16.53 | 17.04 | -3.89% | 105,096 | 177,432,373 |
| 2024-11-20 | 16.11 | 17.73 | 15.7 | 17.73 | +9.99% | 113,038 | 197,634,851 |
| 2024-11-19 | 15.4 | 16.14 | 15.26 | 16.12 | +4.81% | 32,351 | 51,086,092 |
| 2024-11-18 | 15.4 | 15.89 | 15.25 | 15.38 | -0.13% | 26,189 | 40,720,064 |
| 2024-11-15 | 15.5 | 15.7 | 15.35 | 15.4 | -0.58% | 15,900 | 24,703,280 |
| 2024-11-14 | 15.6 | 15.68 | 15.43 | 15.49 | -0.71% | 14,693 | 22,815,444 |
| 2024-11-13 | 15.63 | 15.65 | 15.1 | 15.6 | +1.17% | 13,510 | 20,860,599 |
| 2024-11-12 | 15.54 | 15.65 | 15.34 | 15.42 | -0.77% | 13,359 | 20,710,805 |
| 2024-11-11 | 15.22 | 15.54 | 15.15 | 15.54 | +1.44% | 12,957 | 19,977,464 |
| 2024-11-08 | 15.35 | 15.46 | 15.09 | 15.32 | +0.86% | 15,267 | 23,281,190 |
| 2024-11-07 | 14.88 | 15.24 | 14.79 | 15.19 | +2.08% | 12,894 | 19,469,451 |
| 2024-11-06 | 14.92 | 14.96 | 14.78 | 14.88 | -0.33% | 10,350 | 15,403,689 |
| 2024-11-05 | 14.7 | 14.98 | 14.68 | 14.93 | +1.63% | 12,880 | 19,102,125 |
| 2024-11-04 | 14.41 | 14.71 | 14.33 | 14.69 | +1.94% | 10,422 | 15,201,762 |
| 2024-11-01 | 14.98 | 14.98 | 14.35 | 14.41 | -3.81% | 14,989 | 21,871,711 |
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：