股票概览
16.23
+1.37%
+0.22
16.02
开盘价
16.42
最高价
16.01
最低价
17,478
成交量
数据更新至: 2024-11-29
技术指标
16.18
MA5 (5日均线)
16.38
MA10 (10日均线)
16.65
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 | 16.02 | 16.42 | 16.01 | 16.23 | +1.37% | 17,478 | 28,360,729 |
| 2024-11-28 | 16.15 | 16.25 | 15.98 | 16.01 | -0.99% | 11,822 | 19,027,813 |
| 2024-11-27 | 16.06 | 16.21 | 15.67 | 16.17 | -0.12% | 16,916 | 26,996,267 |
| 2024-11-26 | 16.35 | 16.41 | 16.16 | 16.19 | -0.74% | 9,917 | 16,120,397 |
| 2024-11-25 | 16.14 | 16.48 | 16.11 | 16.31 | +0.68% | 11,669 | 19,027,559 |
| 2024-11-22 | 16.71 | 16.86 | 16.19 | 16.2 | -3.51% | 17,645 | 29,127,518 |
| 2024-11-21 | 16.97 | 17.04 | 16.67 | 16.79 | -1.06% | 12,026 | 20,228,327 |
| 2024-11-20 | 16.7 | 17.09 | 16.6 | 16.97 | +1.62% | 19,404 | 32,685,526 |
| 2024-11-19 | 16.26 | 16.71 | 16.23 | 16.7 | +2.71% | 19,887 | 32,677,884 |
| 2024-11-18 | 16.51 | 16.66 | 16.22 | 16.26 | -1.33% | 19,936 | 32,734,664 |
| 2024-11-15 | 16.65 | 16.95 | 16.47 | 16.48 | -1.38% | 17,411 | 29,090,726 |
| 2024-11-14 | 17.31 | 17.39 | 16.68 | 16.71 | -3.52% | 18,615 | 31,654,515 |
| 2024-11-13 | 17.2 | 17.35 | 16.93 | 17.32 | +0.93% | 21,853 | 37,546,337 |
| 2024-11-12 | 17.3 | 17.72 | 16.95 | 17.16 | -0.41% | 39,467 | 68,571,533 |
| 2024-11-11 | 16.92 | 17.37 | 16.78 | 17.23 | +1.35% | 30,436 | 51,861,369 |
| 2024-11-08 | 17.35 | 17.35 | 16.73 | 17 | -0.99% | 31,959 | 54,162,362 |
| 2024-11-07 | 16.6 | 17.19 | 16.36 | 17.17 | +3.5% | 41,080 | 69,431,683 |
| 2024-11-06 | 16.8 | 17.13 | 16.52 | 16.59 | -1.07% | 33,225 | 55,688,905 |
| 2024-11-05 | 16.67 | 16.88 | 16.47 | 16.77 | +0.12% | 41,784 | 69,752,981 |
| 2024-11-04 | 16.51 | 16.75 | 16.28 | 16.75 | +1.76% | 26,509 | 43,960,974 |
| 2024-11-01 | 16.52 | 16.85 | 16.26 | 16.46 | -0.36% | 35,042 | 57,937,213 |
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：