股票概览
16.03
-1.05%
-0.17
16.17
开盘价
16.41
最高价
15.89
最低价
22,819
成交量
数据更新至: 2024-11-29
技术指标
15.92
MA5 (5日均线)
15.56
MA10 (10日均线)
15.38
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 | 16.17 | 16.41 | 15.89 | 16.03 | -1.05% | 22,819 | 36,750,069 |
| 2024-11-28 | 16.07 | 16.55 | 15.96 | 16.2 | +0.87% | 26,093 | 42,436,855 |
| 2024-11-27 | 15.73 | 16.07 | 14.91 | 16.06 | +0.82% | 29,647 | 46,127,167 |
| 2024-11-26 | 15.38 | 16.14 | 15.09 | 15.93 | +3.44% | 30,976 | 48,745,572 |
| 2024-11-25 | 15 | 15.45 | 14.9 | 15.4 | +4.12% | 19,467 | 29,670,140 |
| 2024-11-22 | 15.69 | 15.9 | 14.77 | 14.79 | -6.39% | 18,884 | 28,990,403 |
| 2024-11-21 | 15.44 | 15.8 | 15.28 | 15.8 | +3.07% | 16,265 | 25,238,576 |
| 2024-11-20 | 15.2 | 15.42 | 15.04 | 15.33 | +0.99% | 15,713 | 23,956,768 |
| 2024-11-19 | 14.92 | 15.18 | 14.68 | 15.18 | +1.74% | 16,360 | 24,421,873 |
| 2024-11-18 | 15.37 | 15.61 | 14.8 | 14.92 | -3.31% | 25,815 | 39,084,858 |
| 2024-11-15 | 15.78 | 15.99 | 15.34 | 15.43 | -1.53% | 17,765 | 27,785,301 |
| 2024-11-14 | 15.82 | 16.54 | 15.64 | 15.67 | -1.38% | 31,807 | 51,166,989 |
| 2024-11-13 | 15.9 | 16.39 | 15.39 | 15.89 | +0.57% | 31,499 | 49,894,421 |
| 2024-11-12 | 16.95 | 17.02 | 15.59 | 15.8 | -6.4% | 55,331 | 89,692,453 |
| 2024-11-11 | 14.64 | 17.15 | 14.56 | 16.88 | +15.38% | 79,810 | 127,158,281 |
| 2024-11-08 | 14.78 | 14.85 | 14.44 | 14.63 | 0% | 17,349 | 25,383,468 |
| 2024-11-07 | 14.34 | 14.82 | 14.15 | 14.63 | +1.95% | 23,046 | 33,569,061 |
| 2024-11-06 | 14.59 | 14.65 | 14.1 | 14.35 | -1.1% | 25,983 | 37,272,880 |
| 2024-11-05 | 14.39 | 14.6 | 14.3 | 14.51 | +1.97% | 13,873 | 20,051,736 |
| 2024-11-04 | 13.85 | 14.28 | 13.81 | 14.23 | +2.23% | 13,717 | 19,374,217 |
| 2024-11-01 | 14.83 | 14.97 | 13.91 | 13.92 | -6.2% | 23,061 | 32,789,172 |
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：