股票概览
16.43
+1.42%
+0.23
16.11
开盘价
16.47
最高价
16.1
最低价
24,996
成交量
数据更新至: 2024-11-29
技术指标
16.25
MA5 (5日均线)
16.49
MA10 (10日均线)
16.48
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 | 16.11 | 16.47 | 16.1 | 16.43 | +1.42% | 24,996 | 40,813,233 |
| 2024-11-28 | 16.4 | 16.45 | 16.15 | 16.2 | -0.67% | 25,483 | 41,616,982 |
| 2024-11-27 | 15.89 | 16.31 | 15.61 | 16.31 | +1.94% | 30,017 | 48,013,858 |
| 2024-11-26 | 16.22 | 16.4 | 15.93 | 16 | -1.84% | 24,289 | 39,270,556 |
| 2024-11-25 | 16.46 | 16.6 | 15.94 | 16.3 | -1.87% | 47,544 | 77,163,099 |
| 2024-11-22 | 17.61 | 17.63 | 16.61 | 16.61 | -6.16% | 89,145 | 152,691,952 |
| 2024-11-21 | 16.62 | 17.84 | 16.62 | 17.7 | +5.36% | 112,565 | 195,175,039 |
| 2024-11-20 | 16.36 | 16.98 | 16.12 | 16.8 | +2.69% | 53,461 | 89,357,259 |
| 2024-11-19 | 15.98 | 16.36 | 15.77 | 16.36 | +1.05% | 39,723 | 63,803,211 |
| 2024-11-18 | 16.07 | 17 | 15.55 | 16.19 | +0.62% | 59,455 | 97,461,211 |
| 2024-11-15 | 16.08 | 16.47 | 16.01 | 16.09 | -1.17% | 33,537 | 54,514,920 |
| 2024-11-14 | 17.21 | 17.21 | 16.11 | 16.28 | -5.73% | 68,271 | 113,372,559 |
| 2024-11-13 | 16.52 | 17.39 | 16.45 | 17.27 | +3.97% | 90,883 | 155,274,651 |
| 2024-11-12 | 16.78 | 17.09 | 16.4 | 16.61 | -0.84% | 53,371 | 89,610,277 |
| 2024-11-11 | 16.33 | 16.75 | 16.28 | 16.75 | +1.52% | 45,296 | 74,727,213 |
| 2024-11-08 | 16.73 | 16.84 | 16.4 | 16.5 | -1.2% | 54,648 | 90,775,813 |
| 2024-11-07 | 16.27 | 16.73 | 16.18 | 16.7 | +2.08% | 60,861 | 100,769,684 |
| 2024-11-06 | 16.21 | 16.54 | 16.07 | 16.36 | +0.43% | 53,760 | 87,726,630 |
| 2024-11-05 | 15.82 | 16.3 | 15.75 | 16.29 | +3.04% | 48,618 | 78,281,913 |
| 2024-11-04 | 15.92 | 15.92 | 15.5 | 15.81 | -0.69% | 51,128 | 80,315,027 |
| 2024-11-01 | 15.85 | 16.59 | 15.46 | 15.92 | +0.06% | 81,982 | 132,203,963 |
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：