股票概览
16.68
+2.39%
+0.39
16.22
开盘价
17.67
最高价
15.97
最低价
32,403
成交量
数据更新至: 2024-11-29
技术指标
15.92
MA5 (5日均线)
15.32
MA10 (10日均线)
14.96
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 | 16.22 | 17.67 | 15.97 | 16.68 | +2.39% | 32,403 | 54,658,927 |
| 2024-11-28 | 15.78 | 16.99 | 15.72 | 16.29 | +3.1% | 33,930 | 55,736,453 |
| 2024-11-27 | 15.11 | 15.91 | 14.68 | 15.8 | +3.54% | 17,711 | 27,187,494 |
| 2024-11-26 | 15.31 | 16.35 | 15.1 | 15.26 | -2.05% | 18,084 | 28,118,075 |
| 2024-11-25 | 14.84 | 15.69 | 14.45 | 15.58 | +3.94% | 27,333 | 41,329,274 |
| 2024-11-22 | 14.97 | 15.77 | 14.5 | 14.99 | +1.08% | 24,035 | 36,153,732 |
| 2024-11-21 | 15.17 | 15.37 | 14.71 | 14.83 | -2.18% | 11,840 | 17,738,062 |
| 2024-11-20 | 14.66 | 15.36 | 14.51 | 15.16 | +3.98% | 16,410 | 24,736,516 |
| 2024-11-19 | 14.14 | 14.66 | 14.08 | 14.58 | +3.77% | 13,189 | 19,062,778 |
| 2024-11-18 | 14.57 | 15.03 | 13.98 | 14.05 | -3.37% | 12,713 | 18,167,168 |
| 2024-11-15 | 15.13 | 15.46 | 14.51 | 14.54 | -4.97% | 15,098 | 22,624,547 |
| 2024-11-14 | 15.6 | 16.09 | 15.27 | 15.3 | -2.98% | 17,384 | 26,978,048 |
| 2024-11-13 | 16.03 | 16.19 | 15.16 | 15.77 | -1.68% | 24,150 | 37,756,148 |
| 2024-11-12 | 15.6 | 17.14 | 15.38 | 16.04 | +2.49% | 41,001 | 66,364,486 |
| 2024-11-11 | 14.09 | 15.72 | 14.08 | 15.65 | +9.98% | 31,390 | 47,026,971 |
| 2024-11-08 | 14.33 | 14.8 | 14 | 14.23 | +0.35% | 24,500 | 35,135,215 |
| 2024-11-07 | 13.35 | 14.2 | 13.31 | 14.18 | +5.04% | 17,847 | 24,758,259 |
| 2024-11-06 | 13.6 | 13.93 | 13.36 | 13.5 | -0.37% | 14,864 | 20,230,791 |
| 2024-11-05 | 13.22 | 13.68 | 13.1 | 13.55 | +2.81% | 19,011 | 25,534,333 |
| 2024-11-04 | 12.85 | 13.31 | 12.75 | 13.18 | +1.31% | 11,662 | 15,289,369 |
| 2024-11-01 | 13.59 | 13.97 | 12.82 | 13.01 | -4.13% | 21,614 | 28,780,358 |
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：