股票概览
16.79
+1.33%
+0.22
16.51
开盘价
16.85
最高价
16.45
最低价
32,394
成交量
数据更新至: 2024-11-29
技术指标
16.38
MA5 (5日均线)
16.18
MA10 (10日均线)
16.08
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 | 16.51 | 16.85 | 16.45 | 16.79 | +1.33% | 32,394 | 54,036,139 |
| 2024-11-28 | 16.19 | 16.84 | 16.19 | 16.57 | +1.59% | 32,338 | 53,612,019 |
| 2024-11-27 | 15.95 | 16.68 | 15.54 | 16.31 | +1.49% | 25,239 | 40,484,355 |
| 2024-11-26 | 16.19 | 16.42 | 15.97 | 16.07 | -0.68% | 15,761 | 25,456,614 |
| 2024-11-25 | 15.98 | 16.2 | 15.73 | 16.18 | +3.72% | 20,877 | 33,374,644 |
| 2024-11-22 | 16.31 | 16.48 | 15.57 | 15.6 | -4.82% | 18,391 | 29,508,362 |
| 2024-11-21 | 16.32 | 16.48 | 16.18 | 16.39 | +0.24% | 13,506 | 22,049,757 |
| 2024-11-20 | 15.81 | 16.37 | 15.75 | 16.35 | +2.83% | 21,787 | 35,202,816 |
| 2024-11-19 | 15.59 | 15.94 | 15.45 | 15.9 | +1.99% | 22,076 | 34,749,855 |
| 2024-11-18 | 15.92 | 16.09 | 15.36 | 15.59 | -1.58% | 17,136 | 26,844,504 |
| 2024-11-15 | 16.08 | 16.26 | 15.79 | 15.84 | -1.61% | 15,663 | 25,176,886 |
| 2024-11-14 | 16.47 | 16.55 | 16 | 16.1 | -2.37% | 14,571 | 23,678,137 |
| 2024-11-13 | 16.39 | 16.52 | 15.88 | 16.49 | +1.35% | 21,613 | 35,184,792 |
| 2024-11-12 | 16.38 | 16.57 | 16.11 | 16.27 | -0.25% | 23,228 | 37,981,194 |
| 2024-11-11 | 16.04 | 16.36 | 16 | 16.31 | +0.99% | 22,586 | 36,600,454 |
| 2024-11-08 | 15.95 | 16.18 | 15.72 | 16.15 | +1.57% | 28,788 | 45,980,437 |
| 2024-11-07 | 15.66 | 15.93 | 15.52 | 15.9 | +1.6% | 22,357 | 35,272,791 |
| 2024-11-06 | 15.58 | 15.84 | 15.43 | 15.65 | +0.32% | 19,899 | 31,094,475 |
| 2024-11-05 | 15.48 | 15.7 | 15.4 | 15.6 | +0.78% | 23,242 | 36,091,263 |
| 2024-11-04 | 14.9 | 15.55 | 14.89 | 15.48 | +2.99% | 24,620 | 37,869,155 |
| 2024-11-01 | 16.15 | 16.29 | 15 | 15.03 | -8.52% | 50,527 | 78,002,974 |
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：