股票概览
15.58
-0.19%
-0.03
15.42
开盘价
15.73
最高价
15.38
最低价
80,500
成交量
数据更新至: 2024-11-29
技术指标
15.40
MA5 (5日均线)
15.70
MA10 (10日均线)
16.17
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 | 15.42 | 15.73 | 15.38 | 15.58 | -0.19% | 80,500 | 125,399,509 |
| 2024-11-28 | 15.28 | 15.9 | 15.15 | 15.61 | +2.16% | 114,370 | 177,140,966 |
| 2024-11-27 | 15.11 | 15.28 | 14.94 | 15.28 | +0.26% | 72,526 | 109,809,167 |
| 2024-11-26 | 15.45 | 15.55 | 15.16 | 15.24 | -0.39% | 52,103 | 79,929,171 |
| 2024-11-25 | 15.16 | 15.48 | 15.14 | 15.3 | 0% | 62,424 | 95,406,159 |
| 2024-11-22 | 16.06 | 16.07 | 15.26 | 15.3 | -4.85% | 98,070 | 153,646,741 |
| 2024-11-21 | 16.2 | 16.25 | 15.91 | 16.08 | -1.11% | 82,017 | 131,624,148 |
| 2024-11-20 | 16.13 | 16.35 | 15.98 | 16.26 | +0.37% | 82,809 | 134,229,057 |
| 2024-11-19 | 16.11 | 16.2 | 15.71 | 16.2 | +0.56% | 78,897 | 125,949,790 |
| 2024-11-18 | 16.15 | 16.45 | 15.9 | 16.11 | +0.56% | 93,801 | 151,505,248 |
| 2024-11-15 | 16.14 | 16.41 | 15.98 | 16.02 | -0.62% | 80,684 | 130,247,572 |
| 2024-11-14 | 16.7 | 16.7 | 16.07 | 16.12 | -3.88% | 112,119 | 183,655,657 |
| 2024-11-13 | 17.32 | 17.32 | 16.42 | 16.77 | -3.06% | 187,118 | 314,210,362 |
| 2024-11-12 | 16.65 | 17.55 | 16.65 | 17.3 | +3.9% | 315,524 | 543,072,132 |
| 2024-11-11 | 16.49 | 16.66 | 16.26 | 16.65 | +0.36% | 143,400 | 236,157,548 |
| 2024-11-08 | 17.05 | 17.15 | 16.55 | 16.59 | -2.3% | 197,727 | 331,057,057 |
| 2024-11-07 | 16.36 | 17 | 16.19 | 16.98 | +2.23% | 240,880 | 402,090,545 |
| 2024-11-06 | 16.4 | 17.05 | 16.21 | 16.61 | +0.24% | 291,484 | 485,234,218 |
| 2024-11-05 | 16.37 | 16.57 | 15.91 | 16.57 | -0.96% | 312,674 | 507,257,828 |
| 2024-11-04 | 16.24 | 17.45 | 15.7 | 16.73 | +4.96% | 433,309 | 706,049,933 |
| 2024-11-01 | 14.36 | 15.94 | 14.25 | 15.94 | +10.01% | 294,094 | 454,291,148 |
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：