股票概览
16.53
+2.8%
+0.45
16.18
开盘价
16.7
最高价
16.11
最低价
74,529
成交量
数据更新至: 2024-11-29
技术指标
16.09
MA5 (5日均线)
16.03
MA10 (10日均线)
16.39
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 | 16.18 | 16.7 | 16.11 | 16.53 | +2.8% | 74,529 | 122,856,126 |
| 2024-11-28 | 16.2 | 16.3 | 16 | 16.08 | -0.74% | 42,791 | 69,012,593 |
| 2024-11-27 | 15.78 | 16.2 | 15.65 | 16.2 | +1.63% | 47,193 | 75,353,526 |
| 2024-11-26 | 15.69 | 16.28 | 15.64 | 15.94 | +1.59% | 50,623 | 80,715,157 |
| 2024-11-25 | 15.45 | 15.8 | 15.43 | 15.69 | +1.88% | 35,182 | 54,992,630 |
| 2024-11-22 | 16 | 16.06 | 15.36 | 15.4 | -3.75% | 54,150 | 85,114,197 |
| 2024-11-21 | 16.1 | 16.15 | 15.94 | 16 | -0.74% | 32,471 | 51,979,709 |
| 2024-11-20 | 16.2 | 16.2 | 15.92 | 16.12 | -0.43% | 35,955 | 57,711,672 |
| 2024-11-19 | 16.28 | 16.28 | 15.98 | 16.19 | +0.37% | 32,009 | 51,718,009 |
| 2024-11-18 | 16.46 | 16.54 | 16.06 | 16.13 | -1.47% | 35,655 | 58,075,692 |
| 2024-11-15 | 16.4 | 16.73 | 16.3 | 16.37 | -0.3% | 30,783 | 50,811,242 |
| 2024-11-14 | 16.72 | 16.72 | 16.37 | 16.42 | -1.74% | 31,419 | 51,930,725 |
| 2024-11-13 | 16.76 | 16.81 | 16.48 | 16.71 | -0.36% | 34,915 | 58,050,830 |
| 2024-11-12 | 16.85 | 17.08 | 16.63 | 16.77 | -0.12% | 47,393 | 79,989,803 |
| 2024-11-11 | 16.97 | 16.97 | 16.65 | 16.79 | -2.21% | 60,061 | 100,629,061 |
| 2024-11-08 | 17.36 | 17.44 | 16.9 | 17.17 | -0.69% | 71,353 | 121,995,582 |
| 2024-11-07 | 16.47 | 17.32 | 16.47 | 17.29 | +4.16% | 87,040 | 148,768,324 |
| 2024-11-06 | 16.79 | 16.79 | 16.45 | 16.6 | -1.13% | 51,174 | 84,899,109 |
| 2024-11-05 | 16.48 | 16.95 | 16.33 | 16.79 | +1.08% | 63,404 | 105,936,598 |
| 2024-11-04 | 16.43 | 16.61 | 16.16 | 16.61 | +2.98% | 55,195 | 90,613,485 |
| 2024-11-01 | 15.98 | 16.23 | 15.85 | 16.13 | +0.75% | 41,334 | 66,416,236 |
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：