股票概览
16.76
+4.82%
+0.77
16.14
开盘价
16.76
最高价
15.8
最低价
49,182
成交量
数据更新至: 2024-11-29
技术指标
16.22
MA5 (5日均线)
16.62
MA10 (10日均线)
15.65
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 | 16.14 | 16.76 | 15.8 | 16.76 | +4.82% | 49,182 | 80,583,888 |
| 2024-11-28 | 16.29 | 16.47 | 15.77 | 15.99 | +0.63% | 40,579 | 65,285,793 |
| 2024-11-27 | 15.88 | 15.92 | 15.18 | 15.89 | +0.06% | 38,334 | 59,724,446 |
| 2024-11-26 | 16.5 | 16.51 | 15.53 | 15.88 | -4.11% | 60,787 | 96,507,531 |
| 2024-11-25 | 16.76 | 17.07 | 16.14 | 16.56 | -1.95% | 50,930 | 84,019,754 |
| 2024-11-22 | 17.41 | 18.17 | 16.59 | 16.89 | -2.93% | 65,878 | 115,765,158 |
| 2024-11-21 | 17.24 | 18.13 | 17.02 | 17.4 | +0.58% | 67,111 | 117,638,148 |
| 2024-11-20 | 16.81 | 17.3 | 16.41 | 17.3 | +2.61% | 64,508 | 108,984,984 |
| 2024-11-19 | 16.32 | 16.96 | 15.98 | 16.86 | +1.2% | 63,647 | 104,926,094 |
| 2024-11-18 | 17 | 17.5 | 16.09 | 16.66 | -2.57% | 124,059 | 207,535,147 |
| 2024-11-15 | 15.65 | 18.8 | 15.65 | 17.1 | +9.13% | 214,745 | 381,948,708 |
| 2024-11-14 | 15.5 | 15.95 | 15.3 | 15.67 | +2.28% | 77,053 | 120,212,183 |
| 2024-11-13 | 15.02 | 15.49 | 14.62 | 15.32 | +0.99% | 52,529 | 79,263,891 |
| 2024-11-12 | 14.45 | 15.8 | 13.8 | 15.17 | +2.64% | 96,746 | 144,645,401 |
| 2024-11-11 | 14 | 14.8 | 13.94 | 14.78 | +5.57% | 96,641 | 138,432,423 |
| 2024-11-08 | 14.9 | 15.02 | 13.85 | 14 | -7.59% | 119,886 | 170,371,840 |
| 2024-11-07 | 13.71 | 15.76 | 13.5 | 15.15 | +10.58% | 140,515 | 208,922,314 |
| 2024-11-06 | 13.32 | 13.99 | 13.14 | 13.7 | +2.78% | 70,230 | 95,825,789 |
| 2024-11-05 | 12.61 | 13.55 | 12.47 | 13.33 | +5.63% | 93,829 | 123,665,768 |
| 2024-11-04 | 11.5 | 12.7 | 11.25 | 12.62 | +9.26% | 93,266 | 114,015,438 |
| 2024-11-01 | 11.99 | 12.28 | 11.49 | 11.55 | -3.83% | 58,388 | 68,644,147 |
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：