股票概览
16.73
+1.39%
+0.23
16.5
开盘价
16.87
最高价
16.37
最低价
60,208
成交量
数据更新至: 2024-11-29
技术指标
16.38
MA5 (5日均线)
16.10
MA10 (10日均线)
16.52
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 | 16.5 | 16.87 | 16.37 | 16.73 | +1.39% | 60,208 | 100,302,758 |
| 2024-11-28 | 16.65 | 17.03 | 16.43 | 16.5 | -0.84% | 67,393 | 112,469,133 |
| 2024-11-27 | 15.86 | 16.64 | 15.35 | 16.64 | +4.13% | 68,387 | 109,855,334 |
| 2024-11-26 | 16.07 | 16.68 | 15.93 | 15.98 | -0.56% | 56,074 | 91,551,467 |
| 2024-11-25 | 15.77 | 16.18 | 15.28 | 16.07 | +2.82% | 53,025 | 83,405,040 |
| 2024-11-22 | 16.23 | 16.78 | 15.58 | 15.63 | -3.64% | 77,055 | 125,323,352 |
| 2024-11-21 | 16.05 | 16.87 | 15.91 | 16.22 | +0.93% | 69,525 | 113,779,032 |
| 2024-11-20 | 15.57 | 16.26 | 15.33 | 16.07 | +2.62% | 61,946 | 98,729,044 |
| 2024-11-19 | 15.56 | 15.66 | 15.04 | 15.66 | +1.16% | 47,194 | 72,531,654 |
| 2024-11-18 | 16.5 | 16.64 | 15.18 | 15.48 | -6.12% | 73,877 | 115,034,827 |
| 2024-11-15 | 16.78 | 17.3 | 16.47 | 16.49 | -0.66% | 83,858 | 142,158,039 |
| 2024-11-14 | 17.64 | 17.88 | 16.52 | 16.6 | -4.49% | 84,187 | 143,765,654 |
| 2024-11-13 | 16.94 | 17.68 | 16.94 | 17.38 | +1.16% | 80,029 | 138,847,210 |
| 2024-11-12 | 17.78 | 17.98 | 16.9 | 17.18 | -1.94% | 92,006 | 160,136,063 |
| 2024-11-11 | 16.9 | 17.53 | 16.7 | 17.52 | +3.67% | 106,441 | 183,925,687 |
| 2024-11-08 | 17.21 | 17.38 | 16.68 | 16.9 | -1.69% | 101,833 | 173,673,636 |
| 2024-11-07 | 16.69 | 17.24 | 16.51 | 17.19 | -2.16% | 125,496 | 212,670,158 |
| 2024-11-06 | 16.78 | 18.4 | 16.39 | 17.57 | +6.1% | 168,370 | 290,789,242 |
| 2024-11-05 | 15.98 | 16.74 | 15.79 | 16.56 | +3.56% | 82,540 | 135,026,442 |
| 2024-11-04 | 15.76 | 16.17 | 15.4 | 15.99 | +0.57% | 64,683 | 102,460,870 |
| 2024-11-01 | 17.23 | 17.25 | 15.9 | 15.9 | -9.25% | 137,737 | 227,284,152 |
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：