股票概览
16.5
+2.23%
+0.36
16.2
开盘价
16.59
最高价
15.91
最低价
81,247
成交量
数据更新至: 2024-11-29
技术指标
16.16
MA5 (5日均线)
16.24
MA10 (10日均线)
16.22
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 | 16.2 | 16.59 | 15.91 | 16.5 | +2.23% | 81,247 | 132,455,504 |
| 2024-11-28 | 16.16 | 16.74 | 16.07 | 16.14 | -0.12% | 75,538 | 123,927,273 |
| 2024-11-27 | 15.85 | 16.17 | 15.53 | 16.16 | +2.67% | 78,220 | 123,917,565 |
| 2024-11-26 | 16.27 | 16.39 | 15.68 | 15.74 | -3.26% | 75,188 | 119,818,265 |
| 2024-11-25 | 16.13 | 16.34 | 15.91 | 16.27 | +1.12% | 80,368 | 129,949,224 |
| 2024-11-22 | 16.77 | 17.07 | 16.03 | 16.09 | -3.54% | 116,461 | 194,354,903 |
| 2024-11-21 | 16.78 | 17.06 | 16.42 | 16.68 | -0.6% | 97,390 | 163,336,638 |
| 2024-11-20 | 16.55 | 16.95 | 16.3 | 16.78 | +1.39% | 146,072 | 243,743,142 |
| 2024-11-19 | 15.66 | 17.2 | 15.64 | 16.55 | +6.84% | 178,477 | 293,339,198 |
| 2024-11-18 | 15.97 | 16.18 | 15.39 | 15.49 | -2.82% | 77,001 | 120,430,633 |
| 2024-11-15 | 16.28 | 16.48 | 15.91 | 15.94 | -1.85% | 76,841 | 124,579,232 |
| 2024-11-14 | 16.89 | 17 | 16.2 | 16.24 | -4.08% | 90,521 | 150,123,631 |
| 2024-11-13 | 16.82 | 17.04 | 16.5 | 16.93 | +0.59% | 90,170 | 151,544,820 |
| 2024-11-12 | 16.67 | 17.28 | 16.6 | 16.83 | +1.14% | 158,404 | 268,890,151 |
| 2024-11-11 | 16 | 16.66 | 15.96 | 16.64 | +3.29% | 115,273 | 189,970,868 |
| 2024-11-08 | 16.2 | 16.37 | 16.03 | 16.11 | +0.06% | 104,424 | 169,139,779 |
| 2024-11-07 | 15.71 | 16.1 | 15.61 | 16.1 | +1.83% | 80,947 | 129,369,670 |
| 2024-11-06 | 15.91 | 16.2 | 15.73 | 15.81 | -0.19% | 92,578 | 147,634,651 |
| 2024-11-05 | 15.42 | 15.9 | 15.42 | 15.84 | +2.19% | 84,629 | 133,083,319 |
| 2024-11-04 | 15.05 | 15.6 | 15.05 | 15.5 | +2.45% | 43,117 | 66,480,953 |
| 2024-11-01 | 15.6 | 15.75 | 15.07 | 15.13 | -3.26% | 81,286 | 124,434,666 |
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：