股票概览
15.94
+2.25%
+0.35
15.58
开盘价
16.25
最高价
15.33
最低价
126,306
成交量
数据更新至: 2024-11-29
技术指标
15.60
MA5 (5日均线)
15.72
MA10 (10日均线)
16.02
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 | 15.58 | 16.25 | 15.33 | 15.94 | +2.25% | 126,306 | 199,033,416 |
| 2024-11-28 | 15.56 | 15.85 | 15.4 | 15.59 | +0.19% | 91,309 | 142,747,400 |
| 2024-11-27 | 15.38 | 15.56 | 15.01 | 15.56 | +1.24% | 82,135 | 125,405,058 |
| 2024-11-26 | 15.47 | 15.64 | 15.31 | 15.37 | -1.16% | 70,624 | 109,208,428 |
| 2024-11-25 | 15.4 | 15.55 | 15.02 | 15.55 | +1.24% | 95,858 | 146,253,749 |
| 2024-11-22 | 16.09 | 16.28 | 15.33 | 15.36 | -5.19% | 129,719 | 205,484,346 |
| 2024-11-21 | 16.07 | 16.33 | 15.93 | 16.2 | +0.37% | 119,274 | 193,076,294 |
| 2024-11-20 | 15.89 | 16.25 | 15.71 | 16.14 | +1.19% | 118,302 | 189,779,537 |
| 2024-11-19 | 15.56 | 15.96 | 15.41 | 15.95 | +2.77% | 108,054 | 169,225,143 |
| 2024-11-18 | 16.09 | 16.25 | 15.44 | 15.52 | -2.57% | 137,280 | 217,155,654 |
| 2024-11-15 | 16 | 16.37 | 15.75 | 15.93 | -0.56% | 167,172 | 268,361,347 |
| 2024-11-14 | 16.65 | 16.78 | 15.9 | 16.02 | -4.47% | 141,900 | 231,034,081 |
| 2024-11-13 | 16.98 | 16.98 | 16.27 | 16.77 | -1.41% | 155,354 | 258,214,349 |
| 2024-11-12 | 17.44 | 17.44 | 16.7 | 17.01 | -2.35% | 216,367 | 369,616,415 |
| 2024-11-11 | 16.64 | 17.62 | 16.45 | 17.42 | +7.13% | 343,629 | 588,375,706 |
| 2024-11-08 | 16.38 | 16.71 | 16.2 | 16.26 | -0.49% | 226,682 | 372,259,140 |
| 2024-11-07 | 16.12 | 16.44 | 16 | 16.34 | +1.3% | 231,214 | 375,770,955 |
| 2024-11-06 | 16.5 | 16.79 | 15.95 | 16.13 | +1.64% | 305,006 | 496,665,256 |
| 2024-11-05 | 15.43 | 15.88 | 15.33 | 15.87 | +2.78% | 226,132 | 355,117,709 |
| 2024-11-04 | 14.6 | 15.63 | 14.57 | 15.44 | +4.18% | 189,529 | 289,801,774 |
| 2024-11-01 | 15.63 | 15.97 | 14.79 | 14.82 | -5% | 225,598 | 344,015,446 |
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：