股票概览
16.23
+0.62%
+0.1
16.13
开盘价
16.41
最高价
15.81
最低价
120,622
成交量
数据更新至: 2024-11-29
技术指标
16.00
MA5 (5日均线)
16.27
MA10 (10日均线)
17.44
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 | 16.13 | 16.41 | 15.81 | 16.23 | +0.62% | 120,622 | 194,569,166 |
| 2024-11-28 | 16.38 | 16.52 | 16.13 | 16.13 | -3.47% | 170,402 | 277,552,632 |
| 2024-11-27 | 15.49 | 16.92 | 15.49 | 16.71 | +8.65% | 225,743 | 369,782,682 |
| 2024-11-26 | 15.58 | 16.04 | 15.35 | 15.38 | -1.22% | 88,856 | 139,395,236 |
| 2024-11-25 | 15.67 | 15.82 | 15.17 | 15.57 | -1.58% | 108,840 | 167,686,454 |
| 2024-11-22 | 16.64 | 16.69 | 15.77 | 15.82 | -5.38% | 153,933 | 248,196,557 |
| 2024-11-21 | 16.65 | 16.85 | 16.5 | 16.72 | -1.88% | 100,007 | 166,884,150 |
| 2024-11-20 | 16.61 | 17.14 | 16.5 | 17.04 | +2.16% | 120,282 | 202,808,703 |
| 2024-11-19 | 16.65 | 16.83 | 16.11 | 16.68 | +1.77% | 100,667 | 166,089,706 |
| 2024-11-18 | 17.06 | 17.16 | 15.82 | 16.39 | -3.87% | 128,679 | 208,999,594 |
| 2024-11-15 | 17.77 | 17.89 | 16.85 | 17.05 | -4.32% | 154,816 | 268,051,998 |
| 2024-11-14 | 18.43 | 18.83 | 17.8 | 17.82 | -3.36% | 119,797 | 218,833,171 |
| 2024-11-13 | 18.8 | 19.06 | 18.09 | 18.44 | -2.9% | 133,068 | 245,265,685 |
| 2024-11-12 | 19.68 | 19.85 | 18.76 | 18.99 | -4.33% | 181,209 | 348,509,773 |
| 2024-11-11 | 19.41 | 20.2 | 18.78 | 19.85 | +1.69% | 241,091 | 469,631,879 |
| 2024-11-08 | 19.3 | 20.55 | 19.2 | 19.52 | -2.84% | 314,137 | 622,833,163 |
| 2024-11-07 | 19.19 | 21.31 | 18.31 | 20.09 | +3.72% | 505,171 | 998,568,921 |
| 2024-11-06 | 18.98 | 19.37 | 18.81 | 19.37 | +9.99% | 338,235 | 651,916,100 |
| 2024-11-05 | 17.61 | 17.87 | 17.4 | 17.61 | +1.85% | 160,197 | 282,572,503 |
| 2024-11-04 | 16.5 | 17.53 | 16.44 | 17.29 | +2.13% | 138,669 | 236,808,009 |
| 2024-11-01 | 18.19 | 18.37 | 16.93 | 16.93 | -9.99% | 235,263 | 412,170,982 |
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：