股票概览
16.21
+0.87%
+0.14
16.04
开盘价
16.27
最高价
15.93
最低价
80,154
成交量
数据更新至: 2024-11-29
技术指标
16.05
MA5 (5日均线)
16.14
MA10 (10日均线)
16.43
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 | 16.04 | 16.27 | 15.93 | 16.21 | +0.87% | 80,154 | 129,503,429 |
| 2024-11-28 | 16.07 | 16.24 | 16.01 | 16.07 | -0.37% | 69,297 | 111,836,432 |
| 2024-11-27 | 16.07 | 16.15 | 15.62 | 16.13 | +0.75% | 92,067 | 146,139,830 |
| 2024-11-26 | 15.85 | 16.39 | 15.79 | 16.01 | +1.14% | 118,472 | 191,100,681 |
| 2024-11-25 | 15.83 | 15.95 | 15.55 | 15.83 | +0.83% | 81,014 | 127,373,984 |
| 2024-11-22 | 16.43 | 16.5 | 15.67 | 15.7 | -4.96% | 112,463 | 180,875,027 |
| 2024-11-21 | 16.6 | 16.69 | 16.32 | 16.52 | -0.48% | 78,825 | 130,141,814 |
| 2024-11-20 | 16.35 | 16.64 | 16.23 | 16.6 | +1.53% | 103,080 | 170,573,510 |
| 2024-11-19 | 16.07 | 16.35 | 16.03 | 16.35 | +2.19% | 81,015 | 131,304,513 |
| 2024-11-18 | 16.69 | 16.79 | 15.96 | 16 | -3.15% | 139,304 | 227,185,848 |
| 2024-11-15 | 16.54 | 16.93 | 16.52 | 16.52 | -0.96% | 100,554 | 168,341,707 |
| 2024-11-14 | 17.33 | 17.38 | 16.6 | 16.68 | -3.14% | 137,062 | 231,986,440 |
| 2024-11-13 | 17.32 | 17.49 | 17.01 | 17.22 | -1.88% | 204,158 | 351,701,478 |
| 2024-11-12 | 16.98 | 18.03 | 16.98 | 17.55 | +3.36% | 438,906 | 772,983,526 |
| 2024-11-11 | 16.73 | 16.98 | 16.53 | 16.98 | +1.13% | 175,476 | 293,900,068 |
| 2024-11-08 | 17.08 | 17.2 | 16.57 | 16.79 | -0.77% | 228,374 | 384,107,575 |
| 2024-11-07 | 16.13 | 17 | 16.07 | 16.92 | +4.12% | 262,277 | 436,744,425 |
| 2024-11-06 | 16.28 | 16.39 | 16.12 | 16.25 | -0.55% | 143,893 | 233,989,229 |
| 2024-11-05 | 16.19 | 16.35 | 15.99 | 16.34 | +2% | 157,599 | 255,265,455 |
| 2024-11-04 | 15.9 | 16.08 | 15.85 | 16.02 | +1.59% | 106,559 | 170,179,691 |
| 2024-11-01 | 15.76 | 15.98 | 15.46 | 15.77 | -0.32% | 116,284 | 183,304,717 |
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：