股票概览
16.31
+2.58%
+0.41
15.83
开盘价
16.45
最高价
15.82
最低价
60,608
成交量
数据更新至: 2024-11-29
技术指标
16.01
MA5 (5日均线)
16.02
MA10 (10日均线)
16.09
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 | 15.83 | 16.45 | 15.82 | 16.31 | +2.58% | 60,608 | 98,252,747 |
| 2024-11-28 | 16 | 16.17 | 15.82 | 15.9 | -0.63% | 44,324 | 71,021,552 |
| 2024-11-27 | 15.7 | 16 | 15.16 | 16 | +1.78% | 54,852 | 85,389,298 |
| 2024-11-26 | 15.99 | 16.12 | 15.69 | 15.72 | -2.36% | 49,686 | 78,832,140 |
| 2024-11-25 | 16.03 | 16.2 | 15.71 | 16.1 | +1.32% | 62,501 | 99,818,368 |
| 2024-11-22 | 16.62 | 16.99 | 15.89 | 15.89 | -4.39% | 81,432 | 133,949,647 |
| 2024-11-21 | 16.3 | 17 | 16.28 | 16.62 | +1.65% | 95,698 | 160,259,536 |
| 2024-11-20 | 15.91 | 16.44 | 15.89 | 16.35 | +1.49% | 64,622 | 104,851,377 |
| 2024-11-19 | 15.2 | 16.11 | 15.19 | 16.11 | +5.99% | 69,495 | 108,896,037 |
| 2024-11-18 | 15.73 | 15.83 | 15.05 | 15.2 | -2.38% | 55,981 | 85,895,017 |
| 2024-11-15 | 16 | 16.22 | 15.5 | 15.57 | -2.81% | 71,909 | 114,348,340 |
| 2024-11-14 | 16.66 | 16.92 | 15.96 | 16.02 | -4.59% | 83,098 | 135,866,254 |
| 2024-11-13 | 16.88 | 17.18 | 16.36 | 16.79 | -2.55% | 141,253 | 236,231,439 |
| 2024-11-12 | 16.34 | 18.68 | 16.25 | 17.23 | +5.51% | 225,741 | 389,854,325 |
| 2024-11-11 | 15.97 | 16.36 | 15.9 | 16.33 | +2% | 73,255 | 118,761,736 |
| 2024-11-08 | 16.3 | 16.38 | 15.89 | 16.01 | -1.11% | 79,169 | 127,508,577 |
| 2024-11-07 | 15.78 | 16.28 | 15.64 | 16.19 | +1.95% | 83,205 | 133,629,213 |
| 2024-11-06 | 16.04 | 16.15 | 15.78 | 15.88 | -1% | 91,237 | 145,696,353 |
| 2024-11-05 | 15.59 | 16.08 | 15.52 | 16.04 | +2.75% | 89,499 | 142,026,617 |
| 2024-11-04 | 15.26 | 15.63 | 14.99 | 15.61 | +1.69% | 68,298 | 105,425,522 |
| 2024-11-01 | 15.74 | 16.22 | 15.28 | 15.35 | -2.79% | 117,274 | 184,902,944 |
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：