股票概览
15.64
+3.23%
+0.49
15.12
开盘价
15.75
最高价
15
最低价
20,555
成交量
数据更新至: 2024-11-29
技术指标
15.10
MA5 (5日均线)
15.02
MA10 (10日均线)
15.08
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 | 15.12 | 15.75 | 15 | 15.64 | +3.23% | 20,555 | 31,764,788 |
| 2024-11-28 | 14.85 | 15.2 | 14.7 | 15.15 | +2.02% | 14,221 | 21,387,275 |
| 2024-11-27 | 14.82 | 14.93 | 14.29 | 14.85 | +0.2% | 13,338 | 19,468,939 |
| 2024-11-26 | 15.04 | 15.26 | 14.76 | 14.82 | -1.4% | 10,982 | 16,458,460 |
| 2024-11-25 | 14.89 | 15.15 | 14.65 | 15.03 | +2.95% | 14,482 | 21,625,301 |
| 2024-11-22 | 15.5 | 15.5 | 14.6 | 14.6 | -5.87% | 18,164 | 27,326,249 |
| 2024-11-21 | 15.11 | 15.85 | 15.11 | 15.51 | +1.11% | 17,866 | 27,703,551 |
| 2024-11-20 | 14.85 | 15.34 | 14.63 | 15.34 | +3.3% | 14,246 | 21,481,489 |
| 2024-11-19 | 14.4 | 14.85 | 14.36 | 14.85 | +3.13% | 17,084 | 24,913,373 |
| 2024-11-18 | 15.21 | 15.21 | 14.33 | 14.4 | -4% | 22,234 | 32,552,887 |
| 2024-11-15 | 15.28 | 15.8 | 14.96 | 15 | -1.64% | 20,849 | 31,778,545 |
| 2024-11-14 | 15.98 | 16.03 | 15.25 | 15.25 | -4.51% | 23,741 | 37,204,456 |
| 2024-11-13 | 15.86 | 16.15 | 15.56 | 15.97 | +0.57% | 27,944 | 44,271,846 |
| 2024-11-12 | 16.17 | 17.55 | 15.6 | 15.88 | -0.75% | 64,784 | 107,635,537 |
| 2024-11-11 | 15.21 | 16.03 | 15.05 | 16 | +5.12% | 22,771 | 35,643,109 |
| 2024-11-08 | 14.92 | 15.29 | 14.86 | 15.22 | +2.35% | 23,067 | 34,963,290 |
| 2024-11-07 | 14.5 | 14.92 | 14.42 | 14.87 | +2.55% | 15,501 | 22,870,876 |
| 2024-11-06 | 14.5 | 14.85 | 14.35 | 14.5 | 0% | 17,747 | 25,887,178 |
| 2024-11-05 | 14.22 | 14.5 | 14.1 | 14.5 | +2.11% | 17,470 | 25,062,778 |
| 2024-11-04 | 13.99 | 14.24 | 13.77 | 14.2 | +2.6% | 15,761 | 22,180,268 |
| 2024-11-01 | 14.4 | 14.78 | 13.76 | 13.84 | -3.96% | 22,230 | 31,523,879 |
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：