股票概览
15.89
+1.47%
+0.23
15.58
开盘价
15.99
最高价
15.5
最低价
25,439
成交量
数据更新至: 2024-11-29
技术指标
15.72
MA5 (5日均线)
15.76
MA10 (10日均线)
15.86
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 | 15.99 | 15.5 | 15.89 | +1.47% | 25,439 | 40,196,964 |
| 2024-11-28 | 15.58 | 15.91 | 15.58 | 15.66 | -1.14% | 20,050 | 31,528,326 |
| 2024-11-27 | 15.47 | 15.86 | 15.17 | 15.84 | +2.39% | 25,989 | 40,415,593 |
| 2024-11-26 | 15.67 | 15.92 | 15.39 | 15.47 | -1.59% | 19,237 | 30,032,746 |
| 2024-11-25 | 15.74 | 15.75 | 15.39 | 15.72 | +1.35% | 27,311 | 42,521,261 |
| 2024-11-22 | 15.91 | 16.39 | 15.51 | 15.51 | -3.42% | 43,074 | 68,908,779 |
| 2024-11-21 | 16.07 | 16.26 | 15.91 | 16.06 | -0.12% | 34,226 | 54,926,863 |
| 2024-11-20 | 15.83 | 16.15 | 15.68 | 16.08 | -0.06% | 43,582 | 69,601,486 |
| 2024-11-19 | 15.37 | 16.09 | 15.33 | 16.09 | +5.09% | 46,585 | 73,604,785 |
| 2024-11-18 | 15.64 | 15.78 | 15.25 | 15.31 | -2.11% | 27,374 | 42,297,199 |
| 2024-11-15 | 15.71 | 16.08 | 15.6 | 15.64 | -0.57% | 28,531 | 45,220,682 |
| 2024-11-14 | 16.16 | 16.16 | 15.7 | 15.73 | -2.6% | 33,603 | 53,432,993 |
| 2024-11-13 | 16.22 | 16.22 | 15.78 | 16.15 | +0.5% | 31,117 | 49,828,253 |
| 2024-11-12 | 16.38 | 16.47 | 15.93 | 16.07 | -1.59% | 39,340 | 63,961,414 |
| 2024-11-11 | 16.09 | 16.35 | 15.95 | 16.33 | +1.49% | 38,752 | 62,730,196 |
| 2024-11-08 | 16.12 | 16.22 | 15.93 | 16.09 | +0.44% | 43,927 | 70,636,784 |
| 2024-11-07 | 15.67 | 16.02 | 15.59 | 16.02 | +1.52% | 35,138 | 55,662,325 |
| 2024-11-06 | 15.99 | 16.14 | 15.67 | 15.78 | -1.19% | 40,328 | 63,944,395 |
| 2024-11-05 | 15.61 | 16.13 | 15.57 | 15.97 | +1.46% | 49,730 | 79,035,628 |
| 2024-11-04 | 15.16 | 15.74 | 15.15 | 15.74 | +3.15% | 36,015 | 56,212,165 |
| 2024-11-01 | 16.23 | 16.3 | 15.24 | 15.26 | -7.79% | 70,107 | 109,353,576 |
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：