股票概览
16.4
+0.99%
+0.16
16.1
开盘价
16.51
最高价
15.99
最低价
35,537
成交量
数据更新至: 2024-11-29
技术指标
15.98
MA5 (5日均线)
15.82
MA10 (10日均线)
15.84
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 | 16.1 | 16.51 | 15.99 | 16.4 | +0.99% | 35,537 | 57,954,872 |
| 2024-11-28 | 15.96 | 16.7 | 15.87 | 16.24 | +2.65% | 43,750 | 71,309,880 |
| 2024-11-27 | 15.63 | 15.82 | 15.08 | 15.82 | +1.15% | 25,772 | 39,782,883 |
| 2024-11-26 | 15.78 | 15.9 | 15.52 | 15.64 | -0.89% | 17,231 | 27,045,321 |
| 2024-11-25 | 15.53 | 15.79 | 15.23 | 15.78 | +2.53% | 20,926 | 32,557,546 |
| 2024-11-22 | 16.17 | 16.3 | 15.36 | 15.39 | -5% | 29,472 | 46,774,191 |
| 2024-11-21 | 16.02 | 16.31 | 15.93 | 16.2 | +1.25% | 28,848 | 46,593,388 |
| 2024-11-20 | 15.77 | 16.18 | 15.56 | 16 | +2.3% | 27,739 | 44,158,247 |
| 2024-11-19 | 15.17 | 15.75 | 15.09 | 15.64 | +3.92% | 24,061 | 36,888,990 |
| 2024-11-18 | 15.78 | 15.9 | 14.8 | 15.05 | -3.65% | 32,320 | 49,039,073 |
| 2024-11-15 | 16.06 | 16.34 | 15.6 | 15.62 | -3.34% | 41,757 | 67,048,963 |
| 2024-11-14 | 16.24 | 17.02 | 16.12 | 16.16 | -0.68% | 57,508 | 94,380,869 |
| 2024-11-13 | 15.97 | 16.3 | 15.75 | 16.27 | +1.43% | 27,807 | 44,707,822 |
| 2024-11-12 | 16.24 | 16.62 | 15.84 | 16.04 | -0.68% | 46,208 | 75,014,859 |
| 2024-11-11 | 15.69 | 16.15 | 15.69 | 16.15 | +2.22% | 35,958 | 57,519,880 |
| 2024-11-08 | 16.14 | 16.18 | 15.72 | 15.8 | -0.75% | 34,799 | 55,509,880 |
| 2024-11-07 | 15.59 | 15.92 | 15.42 | 15.92 | +1.6% | 29,532 | 46,568,671 |
| 2024-11-06 | 15.84 | 15.98 | 15.5 | 15.67 | -0.76% | 33,950 | 53,414,739 |
| 2024-11-05 | 15.51 | 15.86 | 15.4 | 15.79 | +3.27% | 36,945 | 57,804,267 |
| 2024-11-04 | 14.56 | 15.36 | 14.56 | 15.29 | +5.09% | 32,157 | 48,682,117 |
| 2024-11-01 | 15.15 | 15.31 | 14.52 | 14.55 | -4.65% | 33,588 | 49,645,776 |
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：