股票概览
16.48
+1.04%
+0.17
16.31
开盘价
16.79
最高价
16.11
最低价
24,478
成交量
数据更新至: 2024-11-29
技术指标
17.02
MA5 (5日均线)
17.15
MA10 (10日均线)
16.84
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 | 16.31 | 16.79 | 16.11 | 16.48 | +1.04% | 24,478 | 40,421,377 |
| 2024-11-28 | 16.41 | 16.73 | 16.25 | 16.31 | -0.55% | 34,308 | 56,402,244 |
| 2024-11-27 | 16.22 | 16.54 | 15.67 | 16.4 | -3.59% | 53,197 | 85,544,282 |
| 2024-11-26 | 18.21 | 18.24 | 17.01 | 17.01 | -10% | 54,745 | 93,602,546 |
| 2024-11-25 | 18.7 | 19.4 | 17.94 | 18.9 | +0.11% | 59,177 | 111,218,426 |
| 2024-11-22 | 18.13 | 19.4 | 17.86 | 18.88 | +3.45% | 81,795 | 153,524,260 |
| 2024-11-21 | 17.39 | 18.35 | 17.04 | 18.25 | +6.35% | 64,740 | 115,697,368 |
| 2024-11-20 | 16.46 | 17.67 | 16.31 | 17.16 | +5.02% | 34,573 | 58,902,867 |
| 2024-11-19 | 15.84 | 16.35 | 15.72 | 16.34 | +3.94% | 11,313 | 18,192,090 |
| 2024-11-18 | 16.05 | 16.25 | 15.63 | 15.72 | -2.06% | 11,395 | 18,127,207 |
| 2024-11-15 | 16.23 | 16.47 | 16.02 | 16.05 | -0.93% | 9,519 | 15,480,837 |
| 2024-11-14 | 16.65 | 16.7 | 16.17 | 16.2 | -2.99% | 12,553 | 20,598,136 |
| 2024-11-13 | 16.78 | 16.99 | 16.37 | 16.7 | -1.42% | 18,045 | 30,012,724 |
| 2024-11-12 | 17.24 | 17.87 | 16.85 | 16.94 | -2.14% | 37,513 | 65,564,865 |
| 2024-11-11 | 16.66 | 17.31 | 16.51 | 17.31 | +3.34% | 16,660 | 28,337,056 |
| 2024-11-08 | 16.66 | 16.79 | 16.51 | 16.75 | +1.21% | 16,148 | 26,899,118 |
| 2024-11-07 | 16.09 | 16.58 | 16.09 | 16.55 | +1.6% | 12,175 | 19,977,775 |
| 2024-11-06 | 16.6 | 16.6 | 16.2 | 16.29 | -0.49% | 12,773 | 20,910,859 |
| 2024-11-05 | 16.18 | 16.37 | 16.07 | 16.37 | +1.68% | 12,694 | 20,584,253 |
| 2024-11-04 | 15.89 | 16.25 | 15.89 | 16.1 | +0.37% | 11,127 | 17,910,408 |
| 2024-11-01 | 16.38 | 16.56 | 16.01 | 16.04 | -3.26% | 16,321 | 26,487,516 |
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：