股票概览
16.26
+1.94%
+0.31
15.81
开盘价
16.27
最高价
15.7
最低价
86,183
成交量
数据更新至: 2024-11-29
技术指标
16.24
MA5 (5日均线)
17.03
MA10 (10日均线)
16.54
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 | 15.81 | 16.27 | 15.7 | 16.26 | +1.94% | 86,183 | 138,673,092 |
| 2024-11-28 | 16.01 | 16.18 | 15.86 | 15.95 | -0.75% | 65,515 | 105,032,207 |
| 2024-11-27 | 15.96 | 16.07 | 15.36 | 16.07 | +0.12% | 84,710 | 132,937,621 |
| 2024-11-26 | 16.67 | 16.67 | 16 | 16.05 | -4.92% | 102,072 | 166,272,887 |
| 2024-11-25 | 16.14 | 16.89 | 15.79 | 16.88 | +2.86% | 129,317 | 213,009,364 |
| 2024-11-22 | 17.6 | 17.85 | 16.35 | 16.41 | -8.27% | 193,754 | 332,257,630 |
| 2024-11-21 | 18.44 | 18.64 | 17.79 | 17.89 | -5.79% | 247,386 | 447,628,736 |
| 2024-11-20 | 18.17 | 19.8 | 18.1 | 18.99 | +1.33% | 395,712 | 750,239,646 |
| 2024-11-19 | 17.04 | 18.74 | 16.66 | 18.74 | +9.98% | 301,256 | 554,698,469 |
| 2024-11-18 | 17.26 | 17.49 | 16.3 | 17.04 | -3.46% | 149,414 | 252,775,626 |
| 2024-11-15 | 16.61 | 17.8 | 16.08 | 17.65 | +3.76% | 241,478 | 407,680,769 |
| 2024-11-14 | 16.85 | 17.63 | 16.39 | 17.01 | +0.35% | 242,329 | 413,272,924 |
| 2024-11-13 | 15.73 | 17.48 | 15.38 | 16.95 | +6.67% | 224,491 | 375,165,832 |
| 2024-11-12 | 15.83 | 16.06 | 15.6 | 15.89 | +0.25% | 79,113 | 125,527,903 |
| 2024-11-11 | 15.55 | 15.85 | 15.47 | 15.85 | +2.06% | 58,692 | 92,368,473 |
| 2024-11-08 | 15.7 | 15.9 | 15.49 | 15.53 | -1.33% | 72,526 | 113,791,318 |
| 2024-11-07 | 16.18 | 16.41 | 15.7 | 15.74 | +0.96% | 117,840 | 188,099,191 |
| 2024-11-06 | 15.21 | 15.95 | 15.12 | 15.59 | +2.43% | 103,877 | 160,567,096 |
| 2024-11-05 | 15.3 | 15.3 | 14.89 | 15.22 | +0.33% | 75,363 | 113,805,797 |
| 2024-11-04 | 14.26 | 15.2 | 14.21 | 15.17 | +6.31% | 81,707 | 122,238,047 |
| 2024-11-01 | 14.88 | 14.89 | 14.25 | 14.27 | -3.97% | 46,360 | 67,012,347 |
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：