股票概览
16.42
+3.08%
+0.49
16.01
开盘价
16.7
最高价
15.99
最低价
186,852
成交量
数据更新至: 2024-11-29
技术指标
16.20
MA5 (5日均线)
16.43
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 | 16.01 | 16.7 | 15.99 | 16.42 | +3.08% | 186,852 | 307,540,906 |
| 2024-11-28 | 16.23 | 16.24 | 15.91 | 15.93 | -1.79% | 93,698 | 150,264,209 |
| 2024-11-27 | 16.15 | 16.23 | 15.77 | 16.22 | +0.43% | 115,706 | 184,949,075 |
| 2024-11-26 | 16.3 | 16.4 | 16.12 | 16.15 | -0.8% | 93,945 | 152,587,090 |
| 2024-11-25 | 16.33 | 16.85 | 16.1 | 16.28 | -1.39% | 181,861 | 298,472,192 |
| 2024-11-22 | 17.36 | 17.45 | 16.46 | 16.51 | -5.66% | 221,244 | 374,770,927 |
| 2024-11-21 | 16.75 | 18.06 | 16.7 | 17.5 | +4.6% | 391,671 | 686,424,106 |
| 2024-11-20 | 16.57 | 16.84 | 16.38 | 16.73 | +1.03% | 160,528 | 267,079,916 |
| 2024-11-19 | 16.07 | 16.6 | 15.96 | 16.56 | +3.37% | 183,389 | 301,461,550 |
| 2024-11-18 | 16.22 | 16.44 | 15.9 | 16.02 | -0.93% | 122,738 | 198,792,682 |
| 2024-11-15 | 16 | 16.57 | 15.96 | 16.17 | +0.5% | 138,590 | 225,444,924 |
| 2024-11-14 | 16.51 | 16.56 | 16.05 | 16.09 | -2.72% | 138,143 | 224,714,497 |
| 2024-11-13 | 16.45 | 16.74 | 16.35 | 16.54 | -0.06% | 127,932 | 211,082,921 |
| 2024-11-12 | 16.66 | 16.96 | 16.4 | 16.55 | -0.12% | 253,558 | 424,125,518 |
| 2024-11-11 | 16.64 | 16.66 | 16.16 | 16.57 | -0.24% | 194,495 | 319,010,571 |
| 2024-11-08 | 16.7 | 17.1 | 16.56 | 16.61 | -0.36% | 179,455 | 300,927,438 |
| 2024-11-07 | 16.18 | 16.68 | 16.05 | 16.67 | +2.08% | 198,199 | 324,783,095 |
| 2024-11-06 | 16.42 | 16.72 | 16.28 | 16.33 | -0.55% | 198,493 | 326,841,622 |
| 2024-11-05 | 16.28 | 16.48 | 15.96 | 16.42 | +0.61% | 207,051 | 337,585,804 |
| 2024-11-04 | 16.31 | 16.51 | 16.03 | 16.32 | +0.06% | 163,509 | 265,685,019 |
| 2024-11-01 | 16.62 | 16.77 | 16.08 | 16.31 | -2.8% | 234,160 | 383,771,965 |
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：