股票概览
16.15
+1.7%
+0.27
15.8
开盘价
16.2
最高价
15.78
最低价
299,009
成交量
数据更新至: 2024-11-29
技术指标
16.06
MA5 (5日均线)
16.40
MA10 (10日均线)
17.70
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 | 15.8 | 16.2 | 15.78 | 16.15 | +1.7% | 299,009 | 478,660,944 |
| 2024-11-28 | 16.25 | 16.27 | 15.86 | 15.88 | -2.28% | 267,971 | 428,389,515 |
| 2024-11-27 | 15.97 | 16.26 | 15.77 | 16.25 | +1.63% | 233,927 | 375,289,270 |
| 2024-11-26 | 16 | 16.21 | 15.89 | 15.99 | -0.31% | 194,984 | 313,451,446 |
| 2024-11-25 | 15.95 | 16.26 | 15.83 | 16.04 | +0.94% | 300,022 | 480,886,586 |
| 2024-11-22 | 16.71 | 16.79 | 15.86 | 15.89 | -5.3% | 487,913 | 791,410,720 |
| 2024-11-21 | 17.04 | 17.04 | 16.63 | 16.78 | -1.87% | 350,739 | 587,245,616 |
| 2024-11-20 | 16.88 | 17.17 | 16.72 | 17.1 | +1.54% | 321,656 | 546,292,146 |
| 2024-11-19 | 16.99 | 17.14 | 16.49 | 16.84 | -1.12% | 477,754 | 798,581,883 |
| 2024-11-18 | 17.73 | 17.82 | 16.78 | 17.03 | -5.91% | 627,271 | 1,078,511,408 |
| 2024-11-15 | 18.05 | 18.43 | 17.93 | 18.1 | +0.28% | 215,415 | 392,176,078 |
| 2024-11-14 | 18.62 | 18.66 | 18 | 18.05 | -3.01% | 285,725 | 522,714,658 |
| 2024-11-13 | 18.55 | 18.72 | 18.3 | 18.61 | -0.91% | 271,618 | 502,134,718 |
| 2024-11-12 | 18.98 | 19.3 | 18.59 | 18.78 | -1.62% | 336,248 | 636,176,536 |
| 2024-11-11 | 19.35 | 19.35 | 18.73 | 19.09 | -2.9% | 454,805 | 863,758,268 |
| 2024-11-08 | 20.4 | 20.54 | 19.55 | 19.66 | -2.29% | 417,570 | 832,637,363 |
| 2024-11-07 | 19.5 | 20.56 | 19.3 | 20.12 | +2.08% | 507,375 | 1,019,188,059 |
| 2024-11-06 | 19.16 | 19.99 | 19.11 | 19.71 | +2.98% | 676,102 | 1,324,436,430 |
| 2024-11-05 | 18.85 | 19.25 | 18.64 | 19.14 | +1.54% | 510,973 | 968,005,429 |
| 2024-11-04 | 18.22 | 18.87 | 18 | 18.85 | +3.8% | 516,439 | 956,680,737 |
| 2024-11-01 | 17.85 | 18.86 | 17.76 | 18.16 | +1.51% | 645,094 | 1,190,009,874 |
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：