股票概览
16.15
+1.83%
+0.29
15.85
开盘价
16.2
最高价
15.8
最低价
37,161
成交量
数据更新至: 2024-11-29
技术指标
15.86
MA5 (5日均线)
15.88
MA10 (10日均线)
15.93
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 | 15.85 | 16.2 | 15.8 | 16.15 | +1.83% | 37,161 | 59,783,631 |
| 2024-11-28 | 15.84 | 16.1 | 15.73 | 15.86 | +0.51% | 28,107 | 44,719,947 |
| 2024-11-27 | 15.7 | 15.79 | 15.2 | 15.78 | +0.64% | 30,891 | 47,738,901 |
| 2024-11-26 | 15.75 | 15.98 | 15.65 | 15.68 | -0.82% | 20,517 | 32,414,823 |
| 2024-11-25 | 15.55 | 15.88 | 15.53 | 15.81 | +1.22% | 30,362 | 47,752,852 |
| 2024-11-22 | 16.42 | 16.51 | 15.58 | 15.62 | -4.7% | 47,638 | 76,303,246 |
| 2024-11-21 | 15.9 | 16.58 | 15.82 | 16.39 | +2.76% | 54,451 | 88,197,700 |
| 2024-11-20 | 16.09 | 16.31 | 15.81 | 15.95 | -0.5% | 57,421 | 92,170,370 |
| 2024-11-19 | 15.48 | 16.04 | 15.4 | 16.03 | +3.55% | 39,255 | 61,857,570 |
| 2024-11-18 | 15.79 | 15.95 | 15.39 | 15.48 | -0.77% | 32,705 | 51,125,077 |
| 2024-11-15 | 15.8 | 15.97 | 15.54 | 15.6 | -0.64% | 27,723 | 43,803,273 |
| 2024-11-14 | 15.98 | 16.33 | 15.66 | 15.7 | -2.18% | 41,979 | 67,293,884 |
| 2024-11-13 | 16.06 | 16.2 | 15.65 | 16.05 | -0.06% | 30,898 | 49,260,891 |
| 2024-11-12 | 15.94 | 16.42 | 15.91 | 16.06 | +0.44% | 62,085 | 100,334,208 |
| 2024-11-11 | 15.86 | 16 | 15.6 | 15.99 | +0.82% | 27,749 | 43,913,108 |
| 2024-11-08 | 16.21 | 16.38 | 15.84 | 15.86 | -2.1% | 37,948 | 60,771,160 |
| 2024-11-07 | 15.74 | 16.26 | 15.67 | 16.2 | +1.57% | 40,144 | 64,635,097 |
| 2024-11-06 | 16.19 | 16.22 | 15.77 | 15.95 | -1.42% | 39,692 | 63,575,793 |
| 2024-11-05 | 16.3 | 16.3 | 15.88 | 16.18 | -0.25% | 44,286 | 71,198,414 |
| 2024-11-04 | 16.02 | 16.25 | 15.78 | 16.22 | +2.53% | 34,755 | 55,777,982 |
| 2024-11-01 | 16.11 | 16.4 | 15.8 | 15.82 | -2.1% | 54,595 | 87,685,016 |
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：