股票概览
16.31
+0.99%
+0.16
16.1
开盘价
16.38
最高价
16.01
最低价
23,983
成交量
数据更新至: 2024-11-29
技术指标
16.20
MA5 (5日均线)
16.21
MA10 (10日均线)
16.45
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 | 16.1 | 16.38 | 16.01 | 16.31 | +0.99% | 23,983 | 39,016,939 |
| 2024-11-28 | 16.06 | 16.27 | 16.01 | 16.15 | +0.12% | 20,880 | 33,749,851 |
| 2024-11-27 | 16.2 | 16.23 | 15.56 | 16.13 | -0.68% | 24,050 | 38,223,646 |
| 2024-11-26 | 16.18 | 16.5 | 16.11 | 16.24 | +0.37% | 20,707 | 33,800,255 |
| 2024-11-25 | 15.77 | 16.24 | 15.73 | 16.18 | +2.6% | 21,747 | 34,845,204 |
| 2024-11-22 | 16.6 | 16.63 | 15.74 | 15.77 | -4.66% | 27,615 | 44,541,457 |
| 2024-11-21 | 16.47 | 16.79 | 16.39 | 16.54 | +0.36% | 22,449 | 37,224,099 |
| 2024-11-20 | 16.18 | 16.5 | 16.12 | 16.48 | +1.54% | 16,244 | 26,538,184 |
| 2024-11-19 | 16.15 | 16.26 | 15.91 | 16.23 | +0.81% | 19,797 | 31,908,858 |
| 2024-11-18 | 16.36 | 16.6 | 16.03 | 16.1 | -1.23% | 30,847 | 50,509,280 |
| 2024-11-15 | 16.35 | 16.7 | 16.27 | 16.3 | -1.03% | 22,431 | 37,009,700 |
| 2024-11-14 | 16.8 | 16.83 | 16.39 | 16.47 | -2.26% | 20,751 | 34,493,986 |
| 2024-11-13 | 17.1 | 17.27 | 16.64 | 16.85 | -2.03% | 32,660 | 54,979,502 |
| 2024-11-12 | 17.19 | 17.49 | 17.03 | 17.2 | +0.06% | 41,641 | 71,970,740 |
| 2024-11-11 | 16.7 | 17.39 | 16.66 | 17.19 | +2.02% | 43,480 | 74,086,459 |
| 2024-11-08 | 17.2 | 17.28 | 16.71 | 16.85 | -1.4% | 48,558 | 82,021,593 |
| 2024-11-07 | 16.35 | 17.09 | 16.26 | 17.09 | +4.02% | 71,902 | 121,213,598 |
| 2024-11-06 | 16.25 | 16.49 | 16.1 | 16.43 | +0.98% | 52,155 | 85,285,574 |
| 2024-11-05 | 16.13 | 16.27 | 16 | 16.27 | +0.87% | 41,373 | 66,742,027 |
| 2024-11-04 | 15.77 | 16.16 | 15.67 | 16.13 | +2.28% | 38,522 | 61,674,565 |
| 2024-11-01 | 16 | 16.34 | 15.77 | 15.77 | -1.81% | 49,632 | 79,480,102 |
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：