股票概览
16.01
+0.38%
+0.06
15.95
开盘价
16.19
最高价
15.81
最低价
8,979
成交量
数据更新至: 2024-11-29
技术指标
15.78
MA5 (5日均线)
15.56
MA10 (10日均线)
15.74
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 | 15.95 | 16.19 | 15.81 | 16.01 | +0.38% | 8,979 | 14,399,818 |
| 2024-11-28 | 15.95 | 16.32 | 15.72 | 15.95 | +0.5% | 12,813 | 20,512,060 |
| 2024-11-27 | 15.5 | 15.87 | 14.78 | 15.87 | +2.39% | 12,914 | 19,781,165 |
| 2024-11-26 | 15.52 | 15.86 | 15.42 | 15.5 | -0.39% | 12,967 | 20,304,640 |
| 2024-11-25 | 15.3 | 15.6 | 15.01 | 15.56 | +3.25% | 12,380 | 19,012,727 |
| 2024-11-22 | 15.97 | 15.97 | 15 | 15.07 | -4.92% | 13,196 | 20,360,944 |
| 2024-11-21 | 15.76 | 15.98 | 15.61 | 15.85 | +0.96% | 9,366 | 14,821,154 |
| 2024-11-20 | 15.24 | 15.72 | 15.2 | 15.7 | +3.43% | 13,660 | 21,177,211 |
| 2024-11-19 | 14.9 | 15.22 | 14.77 | 15.18 | +1.88% | 12,898 | 19,428,259 |
| 2024-11-18 | 15.57 | 15.68 | 14.8 | 14.9 | -4.06% | 19,806 | 30,037,695 |
| 2024-11-15 | 15.81 | 16.06 | 15.53 | 15.53 | -1.9% | 12,564 | 19,849,865 |
| 2024-11-14 | 16.31 | 16.43 | 15.75 | 15.83 | -2.94% | 9,758 | 15,664,040 |
| 2024-11-13 | 16.26 | 16.54 | 15.86 | 16.31 | 0% | 13,721 | 22,240,468 |
| 2024-11-12 | 16.5 | 16.76 | 16.13 | 16.31 | -0.79% | 15,566 | 25,658,973 |
| 2024-11-11 | 15.99 | 16.44 | 15.97 | 16.44 | +2.81% | 11,524 | 18,663,042 |
| 2024-11-08 | 16.35 | 16.51 | 15.88 | 15.99 | -1.6% | 13,682 | 22,049,435 |
| 2024-11-07 | 15.6 | 16.38 | 15.55 | 16.25 | +3.5% | 15,829 | 25,528,334 |
| 2024-11-06 | 15.7 | 15.95 | 15.54 | 15.7 | +1.29% | 11,737 | 18,515,703 |
| 2024-11-05 | 15.3 | 15.54 | 15.15 | 15.5 | +1.17% | 13,724 | 21,124,897 |
| 2024-11-04 | 14.63 | 15.4 | 14.57 | 15.32 | +5.15% | 16,739 | 25,370,511 |
| 2024-11-01 | 15.15 | 15.38 | 14.5 | 14.57 | -3.89% | 15,174 | 22,524,390 |
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：