股票概览
16.42
+3.01%
+0.48
15.94
开盘价
16.63
最高价
15.89
最低价
49,076
成交量
数据更新至: 2024-11-29
技术指标
16.04
MA5 (5日均线)
16.13
MA10 (10日均线)
16.46
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 | 15.94 | 16.63 | 15.89 | 16.42 | +3.01% | 49,076 | 79,943,861 |
| 2024-11-28 | 16.02 | 16.18 | 15.92 | 15.94 | -0.5% | 26,616 | 42,746,175 |
| 2024-11-27 | 15.77 | 16.03 | 15.02 | 16.02 | +1.59% | 43,084 | 66,433,270 |
| 2024-11-26 | 16.12 | 16.31 | 15.76 | 15.77 | -1.74% | 28,705 | 45,800,747 |
| 2024-11-25 | 15.65 | 16.08 | 15.5 | 16.05 | +2.82% | 50,422 | 80,049,474 |
| 2024-11-22 | 16.38 | 16.66 | 15.5 | 15.61 | -4.82% | 66,354 | 107,420,355 |
| 2024-11-21 | 16.55 | 16.7 | 16.11 | 16.4 | -0.91% | 54,497 | 89,666,774 |
| 2024-11-20 | 16.45 | 16.87 | 16.3 | 16.55 | +0.12% | 65,746 | 109,585,869 |
| 2024-11-19 | 15.86 | 16.53 | 15.86 | 16.53 | +3.25% | 61,149 | 99,197,559 |
| 2024-11-18 | 18.1 | 18.2 | 15.9 | 16.01 | -11.25% | 126,444 | 210,655,209 |
| 2024-11-15 | 17.65 | 18.46 | 17.42 | 18.04 | -0.06% | 146,860 | 262,240,765 |
| 2024-11-14 | 16.9 | 19.48 | 16.7 | 18.05 | +6.62% | 185,546 | 335,969,411 |
| 2024-11-13 | 16.92 | 17.15 | 16.4 | 16.93 | +1.01% | 64,795 | 108,660,374 |
| 2024-11-12 | 17.34 | 17.46 | 16.52 | 16.76 | -3.18% | 85,814 | 145,233,070 |
| 2024-11-11 | 16.19 | 17.59 | 16.11 | 17.31 | +6.33% | 119,144 | 203,365,149 |
| 2024-11-08 | 16.48 | 16.65 | 16.14 | 16.28 | -1.15% | 63,442 | 104,000,144 |
| 2024-11-07 | 15.93 | 16.65 | 15.79 | 16.47 | +2.55% | 64,435 | 104,342,594 |
| 2024-11-06 | 16.09 | 16.28 | 15.98 | 16.06 | -0.5% | 67,868 | 109,565,389 |
| 2024-11-05 | 16.03 | 16.18 | 15.89 | 16.14 | +1.57% | 65,035 | 104,386,352 |
| 2024-11-04 | 15.46 | 15.95 | 15.4 | 15.89 | +3.18% | 44,047 | 69,548,419 |
| 2024-11-01 | 16.1 | 16.2 | 15.39 | 15.4 | -5.52% | 82,764 | 130,065,426 |
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：