股票概览
15.96
+1.33%
+0.21
16.59
开盘价
16.59
最高价
15.54
最低价
14,438
成交量
数据更新至: 2024-11-29
技术指标
15.62
MA5 (5日均线)
15.16
MA10 (10日均线)
14.62
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 | 16.59 | 16.59 | 15.54 | 15.96 | +1.33% | 14,438 | 22,997,125 |
| 2024-11-28 | 14.94 | 16.04 | 14.77 | 15.75 | +5.63% | 21,624 | 33,384,025 |
| 2024-11-27 | 15.25 | 15.29 | 14.5 | 14.91 | -3.12% | 17,580 | 25,973,548 |
| 2024-11-26 | 16.1 | 16.19 | 15.08 | 15.39 | -4.47% | 27,756 | 43,223,452 |
| 2024-11-25 | 16 | 16.42 | 15.31 | 16.11 | +3.01% | 27,607 | 43,754,940 |
| 2024-11-22 | 18 | 18 | 15.64 | 15.64 | -6.29% | 59,450 | 100,876,565 |
| 2024-11-21 | 16.69 | 16.69 | 16 | 16.69 | +19.99% | 26,732 | 44,490,920 |
| 2024-11-20 | 13.79 | 13.97 | 13.69 | 13.91 | +0.87% | 6,982 | 9,689,265 |
| 2024-11-19 | 13.53 | 13.8 | 13.37 | 13.79 | +2.3% | 6,110 | 8,304,417 |
| 2024-11-18 | 13.75 | 13.95 | 13.43 | 13.48 | -1.68% | 8,136 | 11,134,575 |
| 2024-11-15 | 13.9 | 14.26 | 13.71 | 13.71 | -1.37% | 8,261 | 11,562,626 |
| 2024-11-14 | 14.5 | 14.85 | 13.87 | 13.9 | -4.27% | 8,895 | 12,687,463 |
| 2024-11-13 | 14.38 | 14.52 | 14.22 | 14.52 | +1.26% | 8,037 | 11,584,170 |
| 2024-11-12 | 14.42 | 14.57 | 14.17 | 14.34 | -0.55% | 11,335 | 16,312,261 |
| 2024-11-11 | 14.2 | 14.42 | 14.12 | 14.42 | +1.34% | 11,799 | 16,898,785 |
| 2024-11-08 | 14.44 | 14.46 | 14.07 | 14.23 | 0% | 7,311 | 10,419,734 |
| 2024-11-07 | 13.76 | 14.34 | 13.76 | 14.23 | +2.97% | 7,281 | 10,263,052 |
| 2024-11-06 | 13.9 | 13.93 | 13.68 | 13.82 | -0.72% | 9,260 | 12,778,131 |
| 2024-11-05 | 13.85 | 13.96 | 13.65 | 13.92 | +1.24% | 8,882 | 12,242,085 |
| 2024-11-04 | 13.28 | 13.84 | 13.13 | 13.75 | +4.17% | 7,056 | 9,617,911 |
| 2024-11-01 | 13.74 | 13.85 | 13.16 | 13.2 | -3.79% | 8,082 | 10,914,782 |
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：