股票概览
16.56
+0.36%
+0.06
16.44
开盘价
16.71
最高价
16.24
最低价
67,954
成交量
数据更新至: 2024-11-29
技术指标
16.27
MA5 (5日均线)
16.24
MA10 (10日均线)
16.50
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 | 16.44 | 16.71 | 16.24 | 16.56 | +0.36% | 67,954 | 112,267,638 |
| 2024-11-28 | 16.13 | 16.77 | 16.1 | 16.5 | +1.79% | 77,178 | 126,866,860 |
| 2024-11-27 | 16.03 | 16.23 | 15.54 | 16.21 | +0.68% | 57,489 | 91,267,221 |
| 2024-11-26 | 15.88 | 16.49 | 15.86 | 16.1 | +0.75% | 66,685 | 108,402,505 |
| 2024-11-25 | 15.72 | 16.08 | 15.7 | 15.98 | +2.24% | 53,913 | 85,595,144 |
| 2024-11-22 | 16.55 | 16.57 | 15.58 | 15.63 | -5.56% | 80,894 | 129,762,578 |
| 2024-11-21 | 16.51 | 16.74 | 16.36 | 16.55 | -0.3% | 61,990 | 102,671,112 |
| 2024-11-20 | 16.35 | 16.78 | 16.25 | 16.6 | +1.22% | 76,991 | 127,596,643 |
| 2024-11-19 | 15.9 | 16.4 | 15.86 | 16.4 | +3.21% | 61,300 | 98,917,581 |
| 2024-11-18 | 16.48 | 16.57 | 15.8 | 15.89 | -2.69% | 69,830 | 112,610,974 |
| 2024-11-15 | 16.63 | 16.92 | 16.28 | 16.33 | -2.33% | 73,061 | 121,571,340 |
| 2024-11-14 | 17.6 | 17.61 | 16.7 | 16.72 | -5.59% | 98,134 | 167,812,506 |
| 2024-11-13 | 17.4 | 18.24 | 17.28 | 17.71 | +1.78% | 136,768 | 241,561,247 |
| 2024-11-12 | 17.4 | 17.92 | 17.16 | 17.4 | +0.69% | 140,701 | 247,301,259 |
| 2024-11-11 | 16.7 | 17.28 | 16.7 | 17.28 | +2.31% | 99,764 | 170,062,399 |
| 2024-11-08 | 17.1 | 17.25 | 16.75 | 16.89 | -0.12% | 109,797 | 186,463,300 |
| 2024-11-07 | 16.05 | 16.96 | 16.01 | 16.91 | +4.13% | 119,631 | 199,273,362 |
| 2024-11-06 | 16.18 | 16.5 | 16.01 | 16.24 | +0.37% | 107,276 | 174,662,631 |
| 2024-11-05 | 15.88 | 16.2 | 15.76 | 16.18 | +1.7% | 88,210 | 141,712,361 |
| 2024-11-04 | 15.48 | 15.91 | 15.48 | 15.91 | +2.78% | 56,532 | 89,097,276 |
| 2024-11-01 | 15.82 | 16.06 | 15.4 | 15.48 | -2.95% | 81,663 | 128,038,392 |
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：