股票概览
16.27
+1.5%
+0.24
16.03
开盘价
16.55
最高价
15.7
最低价
188,047
成交量
数据更新至: 2024-11-29
技术指标
15.83
MA5 (5日均线)
15.88
MA10 (10日均线)
16.73
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 | 16.03 | 16.55 | 15.7 | 16.27 | +1.5% | 188,047 | 304,224,372 |
| 2024-11-28 | 15.91 | 16.39 | 15.91 | 16.03 | +0.44% | 169,020 | 272,583,229 |
| 2024-11-27 | 15.23 | 15.97 | 14.86 | 15.96 | +4.79% | 167,255 | 258,367,844 |
| 2024-11-26 | 15.6 | 15.75 | 15.23 | 15.23 | -2.62% | 104,045 | 161,033,648 |
| 2024-11-25 | 15.62 | 15.77 | 15.1 | 15.64 | +1.62% | 141,762 | 218,551,903 |
| 2024-11-22 | 16.25 | 16.41 | 15.3 | 15.39 | -5.52% | 179,894 | 285,527,353 |
| 2024-11-21 | 16.33 | 16.47 | 16.01 | 16.29 | -0.49% | 150,823 | 245,842,391 |
| 2024-11-20 | 16 | 16.5 | 16 | 16.37 | +1.49% | 155,460 | 252,679,992 |
| 2024-11-19 | 15.71 | 16.21 | 15.38 | 16.13 | +4.2% | 169,416 | 267,179,885 |
| 2024-11-18 | 16.53 | 16.68 | 15.3 | 15.48 | -6.07% | 203,599 | 320,331,053 |
| 2024-11-15 | 17.21 | 17.64 | 16.46 | 16.48 | -4.57% | 204,333 | 349,689,456 |
| 2024-11-14 | 18 | 18 | 17.23 | 17.27 | -4.11% | 163,969 | 288,027,940 |
| 2024-11-13 | 17.61 | 18.15 | 17.61 | 18.01 | -0.44% | 182,675 | 326,285,118 |
| 2024-11-12 | 19.05 | 19.06 | 17.78 | 18.09 | -4.99% | 343,894 | 630,888,762 |
| 2024-11-11 | 18.4 | 19.17 | 18.29 | 19.04 | +4.16% | 417,911 | 787,973,045 |
| 2024-11-08 | 17.8 | 18.83 | 17.75 | 18.28 | +4.16% | 434,443 | 793,314,815 |
| 2024-11-07 | 16.92 | 17.66 | 16.84 | 17.55 | +2.15% | 255,018 | 443,387,387 |
| 2024-11-06 | 17.29 | 17.78 | 17.01 | 17.18 | -0.81% | 317,576 | 553,630,983 |
| 2024-11-05 | 16.53 | 17.4 | 16.44 | 17.32 | +5.03% | 329,927 | 563,814,767 |
| 2024-11-04 | 16.1 | 16.63 | 16.1 | 16.49 | 0% | 265,230 | 434,304,761 |
| 2024-11-01 | 18.18 | 18.38 | 16.45 | 16.49 | -11.11% | 537,211 | 922,841,246 |
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：