股票概览
15.3
+0.92%
+0.14
15.08
开盘价
15.43
最高价
15.03
最低价
13,041
成交量
数据更新至: 2024-11-29
技术指标
15.08
MA5 (5日均线)
15.16
MA10 (10日均线)
15.46
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 | 15.08 | 15.43 | 15.03 | 15.3 | +0.92% | 13,041 | 19,889,278 |
| 2024-11-28 | 15.08 | 15.39 | 15.01 | 15.16 | +0.66% | 12,091 | 18,425,225 |
| 2024-11-27 | 14.8 | 15.08 | 14.44 | 15.06 | +1.76% | 12,359 | 18,258,516 |
| 2024-11-26 | 15.06 | 15.17 | 14.73 | 14.8 | -1.73% | 10,069 | 15,054,952 |
| 2024-11-25 | 14.84 | 15.11 | 14.7 | 15.06 | +1.48% | 10,269 | 15,321,357 |
| 2024-11-22 | 15.51 | 15.52 | 14.83 | 14.84 | -4.13% | 16,630 | 25,169,271 |
| 2024-11-21 | 15.38 | 15.65 | 15.32 | 15.48 | -0.26% | 12,156 | 18,817,023 |
| 2024-11-20 | 15.23 | 15.54 | 15.21 | 15.52 | +0.98% | 14,820 | 22,841,019 |
| 2024-11-19 | 15.05 | 15.37 | 14.98 | 15.37 | +2.13% | 16,325 | 24,825,325 |
| 2024-11-18 | 15.41 | 15.65 | 14.98 | 15.05 | -2.27% | 17,571 | 26,644,223 |
| 2024-11-15 | 15.5 | 15.87 | 15.4 | 15.4 | -1.72% | 16,213 | 25,350,388 |
| 2024-11-14 | 16.16 | 16.21 | 15.66 | 15.67 | -2.61% | 21,603 | 34,236,858 |
| 2024-11-13 | 16 | 16.33 | 15.74 | 16.09 | -0.43% | 20,615 | 32,984,061 |
| 2024-11-12 | 16.61 | 16.93 | 16.01 | 16.16 | -2.71% | 40,186 | 66,178,301 |
| 2024-11-11 | 15.94 | 16.64 | 15.75 | 16.61 | +4.73% | 39,593 | 64,789,857 |
| 2024-11-08 | 16.13 | 16.43 | 15.85 | 15.86 | +0.38% | 36,545 | 58,822,812 |
| 2024-11-07 | 15.55 | 15.82 | 15.41 | 15.8 | +0.7% | 31,449 | 49,084,549 |
| 2024-11-06 | 15.46 | 16.16 | 15.46 | 15.69 | +1.36% | 48,256 | 76,270,625 |
| 2024-11-05 | 14.78 | 15.49 | 14.78 | 15.48 | +4.81% | 34,442 | 52,615,018 |
| 2024-11-04 | 14.39 | 14.79 | 14.3 | 14.77 | +2.64% | 13,894 | 20,351,859 |
| 2024-11-01 | 14.94 | 15.01 | 14.35 | 14.39 | -3.36% | 18,450 | 26,952,327 |
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：