股票概览
16.28
+1.24%
+0.2
16.05
开盘价
16.31
最高价
16.03
最低价
204,315
成交量
数据更新至: 2024-11-29
技术指标
16.30
MA5 (5日均线)
16.55
MA10 (10日均线)
16.80
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 | 16.05 | 16.31 | 16.03 | 16.28 | +1.24% | 204,315 | 331,151,310 |
| 2024-11-28 | 16.24 | 16.47 | 16.05 | 16.08 | -1.89% | 212,729 | 344,154,268 |
| 2024-11-27 | 16.12 | 16.39 | 15.9 | 16.39 | +1.74% | 149,713 | 241,870,359 |
| 2024-11-26 | 16.42 | 16.48 | 16.05 | 16.11 | -3.13% | 260,016 | 422,053,772 |
| 2024-11-25 | 17.04 | 17.39 | 16.42 | 16.63 | -2.46% | 265,292 | 447,706,741 |
| 2024-11-22 | 17.37 | 17.38 | 16.93 | 17.05 | -1.22% | 258,986 | 443,808,437 |
| 2024-11-21 | 16.87 | 17.3 | 16.86 | 17.26 | +2.37% | 272,507 | 465,318,963 |
| 2024-11-20 | 16.77 | 17 | 16.55 | 16.86 | +1.2% | 302,591 | 508,752,565 |
| 2024-11-19 | 16.4 | 16.85 | 16.4 | 16.66 | +3.03% | 275,973 | 458,424,766 |
| 2024-11-18 | 16.69 | 16.83 | 16.05 | 16.17 | -1.76% | 355,460 | 583,355,387 |
| 2024-11-15 | 16.66 | 17.02 | 16.45 | 16.46 | -0.78% | 303,873 | 508,806,760 |
| 2024-11-14 | 16.52 | 16.87 | 16.38 | 16.59 | -0.42% | 243,762 | 406,736,558 |
| 2024-11-13 | 16.4 | 16.88 | 16.37 | 16.66 | +1.65% | 320,091 | 535,165,005 |
| 2024-11-12 | 16.16 | 16.71 | 16.11 | 16.39 | -0.67% | 478,102 | 787,730,491 |
| 2024-11-11 | 16.5 | 16.58 | 16.19 | 16.5 | -1.67% | 417,733 | 684,300,257 |
| 2024-11-08 | 17.28 | 17.38 | 16.6 | 16.78 | -1.93% | 591,359 | 1,000,170,776 |
| 2024-11-07 | 17 | 17.14 | 16.4 | 17.11 | -4.15% | 676,307 | 1,138,246,002 |
| 2024-11-06 | 18.15 | 18.41 | 17.7 | 17.85 | -1.76% | 503,528 | 908,070,071 |
| 2024-11-05 | 17.95 | 18.19 | 17.78 | 18.17 | +0.83% | 340,968 | 613,791,427 |
| 2024-11-04 | 17.9 | 18.14 | 17.75 | 18.02 | +0.11% | 274,783 | 493,224,967 |
| 2024-11-01 | 17.78 | 18.33 | 17.72 | 18 | -0.33% | 317,922 | 574,044,970 |
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：