股票概览
16.92
+6.62%
+1.05
15.72
开盘价
17.37
最高价
15.68
最低价
941,021
成交量
数据更新至: 2024-11-29
技术指标
15.55
MA5 (5日均线)
15.76
MA10 (10日均线)
16.72
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 | 15.72 | 17.37 | 15.68 | 16.92 | +6.62% | 941,021 | 1,553,986,689 |
| 2024-11-28 | 15.64 | 16.95 | 15.55 | 15.87 | +4.13% | 830,738 | 1,354,741,297 |
| 2024-11-27 | 14.8 | 15.26 | 14.34 | 15.24 | +3.25% | 374,199 | 554,436,760 |
| 2024-11-26 | 14.95 | 15.4 | 14.74 | 14.76 | -1.27% | 320,675 | 484,198,212 |
| 2024-11-25 | 15.31 | 15.47 | 14.55 | 14.95 | -2.42% | 380,025 | 563,701,536 |
| 2024-11-22 | 16 | 16.4 | 15.28 | 15.32 | -4.96% | 448,250 | 709,228,288 |
| 2024-11-21 | 16.43 | 16.53 | 15.97 | 16.12 | -3.18% | 490,198 | 795,216,135 |
| 2024-11-20 | 16.22 | 17 | 16.09 | 16.65 | +1.96% | 518,828 | 855,966,186 |
| 2024-11-19 | 15.36 | 16.34 | 15.21 | 16.33 | +5.56% | 478,966 | 755,722,478 |
| 2024-11-18 | 17.37 | 17.55 | 15.3 | 15.47 | -13.67% | 808,396 | 1,296,503,235 |
| 2024-11-15 | 17.5 | 18.88 | 17.35 | 17.92 | +0.39% | 938,099 | 1,722,477,269 |
| 2024-11-14 | 17.43 | 18.42 | 17.13 | 17.85 | +1.48% | 796,875 | 1,429,044,039 |
| 2024-11-13 | 17.5 | 17.71 | 17.07 | 17.59 | +0.29% | 446,832 | 777,725,972 |
| 2024-11-12 | 18.3 | 18.43 | 17.3 | 17.54 | -4.93% | 769,294 | 1,371,204,886 |
| 2024-11-11 | 18.24 | 18.65 | 17.84 | 18.45 | +0.71% | 872,558 | 1,599,385,303 |
| 2024-11-08 | 19.15 | 19.68 | 18.16 | 18.32 | -0.76% | 1,146,155 | 2,160,174,572 |
| 2024-11-07 | 17.27 | 18.5 | 17.26 | 18.46 | +4.47% | 1,129,481 | 2,025,423,507 |
| 2024-11-06 | 17.7 | 18.94 | 17.36 | 17.67 | +1.67% | 1,253,385 | 2,270,779,901 |
| 2024-11-05 | 15.54 | 17.66 | 15.45 | 17.38 | +11.98% | 988,308 | 1,651,500,945 |
| 2024-11-04 | 14.95 | 15.97 | 14.86 | 15.52 | +0.91% | 554,029 | 848,926,415 |
| 2024-11-01 | 17.7 | 17.85 | 15.2 | 15.38 | -15.12% | 1,020,975 | 1,695,811,855 |
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：