股票概览
16.17
+1.83%
+0.29
15.8
开盘价
16.26
最高价
15.73
最低价
7,450
成交量
数据更新至: 2024-11-29
技术指标
15.84
MA5 (5日均线)
15.76
MA10 (10日均线)
15.94
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 | 15.8 | 16.26 | 15.73 | 16.17 | +1.83% | 7,450 | 11,973,396 |
| 2024-11-28 | 15.9 | 16.14 | 15.75 | 15.88 | +0.25% | 7,745 | 12,348,159 |
| 2024-11-27 | 15.53 | 15.86 | 15.08 | 15.84 | +1.67% | 6,878 | 10,604,261 |
| 2024-11-26 | 15.59 | 15.95 | 15.54 | 15.58 | -1.02% | 5,772 | 9,072,467 |
| 2024-11-25 | 15.28 | 15.74 | 15.28 | 15.74 | +3.48% | 7,540 | 11,710,572 |
| 2024-11-22 | 16.1 | 16.13 | 15.19 | 15.21 | -4.94% | 8,191 | 12,849,772 |
| 2024-11-21 | 16 | 16.23 | 15.77 | 16 | 0% | 6,749 | 10,809,335 |
| 2024-11-20 | 15.7 | 16.12 | 15.59 | 16 | +2.3% | 7,536 | 11,990,872 |
| 2024-11-19 | 15.55 | 15.71 | 15.18 | 15.64 | +0.58% | 13,236 | 20,471,183 |
| 2024-11-18 | 15.99 | 16.19 | 15.38 | 15.55 | -2.63% | 11,484 | 17,962,323 |
| 2024-11-15 | 16.57 | 16.83 | 15.84 | 15.97 | -4.2% | 15,330 | 24,994,902 |
| 2024-11-14 | 17.55 | 17.71 | 16.67 | 16.67 | -4.91% | 18,774 | 31,790,309 |
| 2024-11-13 | 16.59 | 17.63 | 16.48 | 17.53 | +6.05% | 20,565 | 35,369,201 |
| 2024-11-12 | 16.58 | 17.15 | 16.27 | 16.53 | +0.49% | 22,955 | 38,664,118 |
| 2024-11-11 | 15.92 | 16.45 | 15.81 | 16.45 | +3.33% | 12,317 | 20,017,481 |
| 2024-11-08 | 15.88 | 16.12 | 15.7 | 15.92 | +1.08% | 10,182 | 16,209,945 |
| 2024-11-07 | 15.4 | 15.78 | 15.39 | 15.75 | +1.94% | 7,181 | 11,245,897 |
| 2024-11-06 | 15.6 | 15.75 | 15.39 | 15.45 | -0.83% | 9,277 | 14,463,954 |
| 2024-11-05 | 15.35 | 15.66 | 15.26 | 15.58 | +1.1% | 11,967 | 18,566,113 |
| 2024-11-04 | 15.2 | 15.48 | 14.9 | 15.41 | +2.73% | 7,941 | 12,083,445 |
| 2024-11-01 | 15.2 | 15.39 | 14.78 | 15 | -1.32% | 11,169 | 16,849,378 |
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：