股票概览
16.19
+1.44%
+0.23
15.96
开盘价
16.44
最高价
15.83
最低价
33,750
成交量
数据更新至: 2024-11-29
技术指标
15.92
MA5 (5日均线)
16.13
MA10 (10日均线)
16.61
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 | 15.96 | 16.44 | 15.83 | 16.19 | +1.44% | 33,750 | 54,615,209 |
| 2024-11-28 | 16 | 16.06 | 15.87 | 15.96 | -0.37% | 25,813 | 41,172,756 |
| 2024-11-27 | 15.64 | 16.04 | 15.35 | 16.02 | +2.36% | 32,834 | 51,493,649 |
| 2024-11-26 | 15.7 | 16.02 | 15.58 | 15.65 | -0.76% | 25,942 | 40,955,056 |
| 2024-11-25 | 15.61 | 15.88 | 15.49 | 15.77 | +1.55% | 31,536 | 49,449,691 |
| 2024-11-22 | 16.52 | 16.53 | 15.52 | 15.53 | -5.94% | 55,933 | 89,246,304 |
| 2024-11-21 | 16.73 | 16.85 | 16.35 | 16.51 | -1.2% | 31,905 | 52,912,620 |
| 2024-11-20 | 16.6 | 16.86 | 16.46 | 16.71 | +0.36% | 41,574 | 69,290,181 |
| 2024-11-19 | 16.23 | 16.68 | 16.21 | 16.65 | +2.02% | 33,419 | 54,902,298 |
| 2024-11-18 | 16.66 | 16.75 | 16.24 | 16.32 | -1.03% | 42,626 | 70,132,969 |
| 2024-11-15 | 16.67 | 17.09 | 16.49 | 16.49 | -1.38% | 50,051 | 83,832,033 |
| 2024-11-14 | 17.43 | 17.43 | 16.66 | 16.72 | -4.13% | 67,459 | 114,620,480 |
| 2024-11-13 | 17.32 | 17.66 | 17.1 | 17.44 | -0.11% | 56,545 | 97,923,768 |
| 2024-11-12 | 17.47 | 18.05 | 17.36 | 17.46 | -0.06% | 84,081 | 149,160,410 |
| 2024-11-11 | 17 | 17.48 | 16.91 | 17.47 | +1.98% | 71,571 | 122,894,913 |
| 2024-11-08 | 17.48 | 17.55 | 17.05 | 17.13 | -0.7% | 60,894 | 105,370,821 |
| 2024-11-07 | 16.89 | 17.3 | 16.8 | 17.25 | +2.07% | 52,619 | 90,126,390 |
| 2024-11-06 | 17.35 | 17.38 | 16.82 | 16.9 | -1.92% | 67,381 | 114,930,435 |
| 2024-11-05 | 16.8 | 17.29 | 16.69 | 17.23 | +3.05% | 68,860 | 117,551,328 |
| 2024-11-04 | 16.61 | 16.78 | 16.41 | 16.72 | +2.08% | 49,506 | 82,173,206 |
| 2024-11-01 | 16.66 | 16.86 | 16.33 | 16.38 | -2.5% | 55,112 | 91,280,805 |
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：