股票概览
16.24
+4.57%
+0.71
15.5
开盘价
16.46
最高价
15.43
最低价
251,411
成交量
数据更新至: 2024-11-29
技术指标
15.44
MA5 (5日均线)
15.38
MA10 (10日均线)
16.08
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 | 15.5 | 16.46 | 15.43 | 16.24 | +4.57% | 251,411 | 403,481,540 |
| 2024-11-28 | 15.68 | 16 | 15.5 | 15.53 | +0.65% | 158,722 | 249,916,553 |
| 2024-11-27 | 14.78 | 15.45 | 14.52 | 15.43 | +3.28% | 126,325 | 189,730,343 |
| 2024-11-26 | 14.95 | 15.41 | 14.9 | 14.94 | -0.73% | 103,580 | 156,940,749 |
| 2024-11-25 | 14.97 | 15.13 | 14.54 | 15.05 | +1.48% | 128,155 | 189,512,735 |
| 2024-11-22 | 15.6 | 15.88 | 14.8 | 14.83 | -5% | 174,266 | 267,705,335 |
| 2024-11-21 | 15.62 | 15.83 | 15.36 | 15.61 | -0.64% | 124,875 | 195,373,097 |
| 2024-11-20 | 15.39 | 15.9 | 15.3 | 15.71 | +1.75% | 141,879 | 221,598,233 |
| 2024-11-19 | 15.13 | 15.48 | 14.82 | 15.44 | +2.86% | 145,529 | 220,636,032 |
| 2024-11-18 | 16.5 | 16.62 | 14.85 | 15.01 | -8.98% | 252,093 | 385,835,335 |
| 2024-11-15 | 16.8 | 17.35 | 16.47 | 16.49 | -2.02% | 267,125 | 455,965,734 |
| 2024-11-14 | 17.07 | 17.52 | 16.8 | 16.83 | -1.87% | 214,245 | 367,356,866 |
| 2024-11-13 | 16.82 | 17.19 | 16.58 | 17.15 | +1% | 180,196 | 305,528,145 |
| 2024-11-12 | 17.63 | 17.66 | 16.74 | 16.98 | -2.75% | 261,335 | 450,643,085 |
| 2024-11-11 | 16.74 | 17.52 | 16.73 | 17.46 | +2.22% | 252,232 | 435,843,871 |
| 2024-11-08 | 17.9 | 18.01 | 16.95 | 17.08 | -1.61% | 360,340 | 626,265,332 |
| 2024-11-07 | 16.05 | 17.38 | 16.05 | 17.36 | +6.18% | 341,515 | 576,731,851 |
| 2024-11-06 | 16.55 | 16.98 | 16.26 | 16.35 | -0.61% | 276,044 | 459,980,383 |
| 2024-11-05 | 15.6 | 16.45 | 15.51 | 16.45 | +5.45% | 217,770 | 353,206,082 |
| 2024-11-04 | 15.11 | 15.6 | 15.11 | 15.6 | +2.23% | 139,412 | 215,465,520 |
| 2024-11-01 | 16.4 | 16.49 | 15.2 | 15.26 | -8.07% | 277,815 | 436,286,637 |
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：