股票概览
15.27
+1.66%
+0.25
15.28
开盘价
15.91
最高价
15.05
最低价
137,691
成交量
数据更新至: 2024-11-29
技术指标
15.61
MA5 (5日均线)
16.85
MA10 (10日均线)
15.93
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 | 15.28 | 15.91 | 15.05 | 15.27 | +1.66% | 137,691 | 212,294,114 |
| 2024-11-28 | 15.28 | 15.28 | 14.85 | 15.02 | -1.7% | 120,045 | 180,466,351 |
| 2024-11-27 | 15.2 | 15.55 | 14.87 | 15.28 | -0.91% | 154,209 | 233,468,871 |
| 2024-11-26 | 16.08 | 16.87 | 15.39 | 15.42 | -9.72% | 251,462 | 401,432,118 |
| 2024-11-25 | 18.17 | 18.8 | 17.08 | 17.08 | -10.01% | 105,060 | 185,644,579 |
| 2024-11-22 | 19.85 | 21.21 | 18.78 | 18.98 | -1.56% | 290,936 | 584,090,592 |
| 2024-11-21 | 19.97 | 20.41 | 19 | 19.28 | +3.94% | 286,157 | 565,953,221 |
| 2024-11-20 | 16.68 | 18.55 | 16.68 | 18.55 | +10.02% | 124,921 | 228,705,542 |
| 2024-11-19 | 17.05 | 17.98 | 15.68 | 16.86 | +0.36% | 208,581 | 351,113,101 |
| 2024-11-18 | 17.35 | 18.83 | 16.65 | 16.8 | -1.87% | 334,971 | 602,943,437 |
| 2024-11-15 | 16.3 | 17.12 | 16.3 | 17.12 | +10.03% | 125,903 | 214,316,210 |
| 2024-11-14 | 15.95 | 16.18 | 15.4 | 15.56 | -2.45% | 89,691 | 140,898,608 |
| 2024-11-13 | 15.43 | 16.1 | 14.94 | 15.95 | +1.27% | 109,284 | 169,485,561 |
| 2024-11-12 | 15.3 | 16.68 | 15.3 | 15.75 | +2.94% | 156,988 | 250,471,021 |
| 2024-11-11 | 14.7 | 15.33 | 14.51 | 15.3 | +2.41% | 98,266 | 146,841,358 |
| 2024-11-08 | 15.2 | 15.64 | 14.76 | 14.94 | +4.04% | 145,731 | 219,444,000 |
| 2024-11-07 | 13.96 | 14.49 | 13.85 | 14.36 | +2.57% | 82,212 | 117,143,807 |
| 2024-11-06 | 13.82 | 14.35 | 13.55 | 14 | +2.79% | 118,527 | 165,687,281 |
| 2024-11-05 | 13.47 | 13.77 | 13.29 | 13.62 | +1.11% | 83,030 | 112,324,040 |
| 2024-11-04 | 13.5 | 13.6 | 13.28 | 13.47 | +1.13% | 54,456 | 73,072,273 |
| 2024-11-01 | 13.9 | 13.93 | 13.2 | 13.32 | -3.62% | 76,132 | 102,301,449 |
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：