股票概览
15.51
-0.45%
-0.07
15.43
开盘价
15.78
最高价
15.38
最低价
21,327
成交量
数据更新至: 2024-11-29
技术指标
15.04
MA5 (5日均线)
14.86
MA10 (10日均线)
15.25
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 | 15.43 | 15.78 | 15.38 | 15.51 | -0.45% | 21,327 | 33,184,164 |
| 2024-11-28 | 15.15 | 15.82 | 15.13 | 15.58 | +2.77% | 46,511 | 72,471,739 |
| 2024-11-27 | 14.43 | 15.16 | 14.03 | 15.16 | +5.06% | 28,090 | 41,195,375 |
| 2024-11-26 | 14.35 | 14.69 | 14.35 | 14.43 | -0.62% | 10,609 | 15,387,618 |
| 2024-11-25 | 14.42 | 14.7 | 14.2 | 14.52 | +2.76% | 18,242 | 26,373,292 |
| 2024-11-22 | 14.88 | 14.94 | 14.13 | 14.13 | -5.17% | 20,047 | 29,157,167 |
| 2024-11-21 | 15.06 | 15.06 | 14.61 | 14.9 | -0.13% | 18,839 | 27,904,815 |
| 2024-11-20 | 14.87 | 15.1 | 14.6 | 14.92 | +0.67% | 17,902 | 26,690,905 |
| 2024-11-19 | 14.75 | 14.84 | 14.31 | 14.82 | +1.51% | 18,063 | 26,429,843 |
| 2024-11-18 | 15.3 | 15.46 | 14.5 | 14.6 | -4.58% | 30,227 | 45,192,886 |
| 2024-11-15 | 15.09 | 15.72 | 15.09 | 15.3 | +0.2% | 30,327 | 46,893,601 |
| 2024-11-14 | 15.51 | 15.8 | 15.19 | 15.27 | -1.36% | 27,911 | 43,108,775 |
| 2024-11-13 | 16.14 | 16.2 | 15.25 | 15.48 | -4.03% | 43,372 | 67,513,030 |
| 2024-11-12 | 16.4 | 16.59 | 16 | 16.13 | -1.65% | 26,026 | 42,445,242 |
| 2024-11-11 | 16.08 | 16.43 | 15.87 | 16.4 | +1.99% | 32,520 | 52,408,366 |
| 2024-11-08 | 16.49 | 16.9 | 15.86 | 16.08 | -2.43% | 42,527 | 69,409,216 |
| 2024-11-07 | 16 | 16.92 | 15.51 | 16.48 | +6.87% | 75,103 | 123,475,605 |
| 2024-11-06 | 15.1 | 15.6 | 15.01 | 15.42 | +2.25% | 30,689 | 46,947,332 |
| 2024-11-05 | 14.82 | 15.23 | 14.63 | 15.08 | +2.1% | 22,537 | 33,812,454 |
| 2024-11-04 | 14.4 | 14.86 | 14.01 | 14.77 | +2.57% | 26,787 | 39,066,251 |
| 2024-11-01 | 15 | 15.1 | 13.91 | 14.4 | -3.55% | 54,498 | 77,922,756 |
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：