股票概览
16.01
+0.19%
+0.03
15.98
开盘价
16.14
最高价
15.64
最低价
53,225
成交量
数据更新至: 2024-11-29
技术指标
15.94
MA5 (5日均线)
16.09
MA10 (10日均线)
15.82
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 | 15.98 | 16.14 | 15.64 | 16.01 | +0.19% | 53,225 | 84,844,105 |
| 2024-11-28 | 15.87 | 16.26 | 15.85 | 15.98 | +0.44% | 51,943 | 83,200,926 |
| 2024-11-27 | 15.7 | 15.94 | 15.17 | 15.91 | +0.7% | 50,909 | 78,970,995 |
| 2024-11-26 | 16.1 | 16.31 | 15.71 | 15.8 | -1.25% | 49,632 | 79,523,837 |
| 2024-11-25 | 15.77 | 16.28 | 15.65 | 16 | +1.98% | 53,737 | 85,400,474 |
| 2024-11-22 | 16.65 | 16.65 | 15.64 | 15.69 | -5.77% | 87,460 | 140,629,155 |
| 2024-11-21 | 16.8 | 17.23 | 16.45 | 16.65 | -1.94% | 100,020 | 167,368,529 |
| 2024-11-20 | 16 | 17.15 | 15.91 | 16.98 | +4.75% | 134,299 | 222,086,915 |
| 2024-11-19 | 15.8 | 16.5 | 15.7 | 16.21 | +3.25% | 104,639 | 167,762,605 |
| 2024-11-18 | 16.6 | 16.82 | 15.46 | 15.7 | -5.31% | 129,827 | 206,038,040 |
| 2024-11-15 | 16.36 | 17.76 | 16.14 | 16.58 | -0.72% | 194,834 | 329,645,251 |
| 2024-11-14 | 18.53 | 19.2 | 16.41 | 16.7 | -9.88% | 260,943 | 456,611,085 |
| 2024-11-13 | 16.99 | 18.53 | 16.86 | 18.53 | +20.01% | 90,288 | 164,165,929 |
| 2024-11-12 | 15.13 | 15.99 | 15.13 | 15.44 | +2.32% | 107,467 | 167,787,305 |
| 2024-11-11 | 14.89 | 15.12 | 14.78 | 15.09 | +0.94% | 56,417 | 84,471,094 |
| 2024-11-08 | 15.15 | 15.23 | 14.81 | 14.95 | +0.47% | 58,301 | 87,223,971 |
| 2024-11-07 | 14.45 | 14.91 | 14.33 | 14.88 | +2.62% | 59,332 | 87,443,740 |
| 2024-11-06 | 14.58 | 14.74 | 14.4 | 14.5 | -0.41% | 48,375 | 70,430,460 |
| 2024-11-05 | 14.31 | 14.66 | 14.24 | 14.56 | +1.96% | 47,828 | 69,384,528 |
| 2024-11-04 | 14.09 | 14.28 | 14 | 14.28 | +2.96% | 37,156 | 52,759,067 |
| 2024-11-01 | 14.35 | 14.4 | 13.76 | 13.87 | -3.68% | 43,445 | 60,760,736 |
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：