股票概览
16.38
+1.05%
+0.17
16.13
开盘价
16.48
最高价
15.85
最低价
61,247
成交量
数据更新至: 2024-11-29
技术指标
16.38
MA5 (5日均线)
16.43
MA10 (10日均线)
16.31
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 | 16.13 | 16.48 | 15.85 | 16.38 | +1.05% | 61,247 | 99,238,700 |
| 2024-11-28 | 16.31 | 16.57 | 16.11 | 16.21 | -1.04% | 55,119 | 90,373,106 |
| 2024-11-27 | 16.06 | 16.38 | 15.46 | 16.38 | +1.36% | 59,918 | 95,056,963 |
| 2024-11-26 | 16.63 | 16.73 | 16.1 | 16.16 | -3.58% | 56,061 | 91,919,870 |
| 2024-11-25 | 16.44 | 16.76 | 16.13 | 16.76 | +1.88% | 62,499 | 102,771,778 |
| 2024-11-22 | 17.1 | 17.36 | 16.29 | 16.45 | -5.73% | 118,496 | 200,568,063 |
| 2024-11-21 | 16.44 | 17.76 | 16.41 | 17.45 | +5.5% | 176,438 | 305,058,859 |
| 2024-11-20 | 16.22 | 16.56 | 16.22 | 16.54 | +1.41% | 57,936 | 94,982,535 |
| 2024-11-19 | 15.78 | 16.31 | 15.72 | 16.31 | +3.89% | 54,515 | 87,613,298 |
| 2024-11-18 | 16.16 | 16.48 | 15.42 | 15.7 | -2% | 58,761 | 93,391,974 |
| 2024-11-15 | 16.28 | 16.65 | 16.01 | 16.02 | -2.32% | 57,017 | 93,197,367 |
| 2024-11-14 | 17.19 | 17.45 | 16.37 | 16.4 | -4.21% | 75,952 | 127,749,799 |
| 2024-11-13 | 16.56 | 17.25 | 16.51 | 17.12 | +2.58% | 85,813 | 145,469,134 |
| 2024-11-12 | 16.9 | 17.25 | 16.6 | 16.69 | -0.65% | 109,292 | 184,747,104 |
| 2024-11-11 | 16.07 | 16.8 | 16 | 16.8 | +3.83% | 78,332 | 129,154,616 |
| 2024-11-08 | 16.29 | 16.49 | 16.05 | 16.18 | +0.5% | 74,367 | 120,900,979 |
| 2024-11-07 | 15.65 | 16.1 | 15.51 | 16.1 | +2.61% | 69,383 | 110,299,822 |
| 2024-11-06 | 15.65 | 15.88 | 15.49 | 15.69 | +0.45% | 70,560 | 110,931,283 |
| 2024-11-05 | 15.2 | 15.68 | 15.08 | 15.62 | +3.1% | 59,571 | 92,214,208 |
| 2024-11-04 | 14.66 | 15.17 | 14.62 | 15.15 | +3.34% | 41,375 | 62,043,400 |
| 2024-11-01 | 15.28 | 15.35 | 14.65 | 14.66 | -4.93% | 76,587 | 114,046,214 |
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：