股票概览
16.33
-0.31%
-0.05
16.27
开盘价
16.55
最高价
16.24
最低价
13,921
成交量
数据更新至: 2024-11-29
技术指标
16.54
MA5 (5日均线)
16.85
MA10 (10日均线)
16.47
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 | 16.27 | 16.55 | 16.24 | 16.33 | -0.31% | 13,921 | 22,796,172 |
| 2024-11-28 | 16.84 | 16.92 | 16.3 | 16.38 | -2.79% | 16,641 | 27,524,581 |
| 2024-11-27 | 16.39 | 16.85 | 16.2 | 16.85 | +2.74% | 20,052 | 33,369,509 |
| 2024-11-26 | 16.64 | 16.81 | 16.38 | 16.4 | -1.91% | 21,586 | 35,781,691 |
| 2024-11-25 | 16.36 | 16.79 | 16.33 | 16.72 | +0.78% | 12,221 | 20,211,121 |
| 2024-11-22 | 17.38 | 17.44 | 16.34 | 16.59 | -4.55% | 26,651 | 45,037,740 |
| 2024-11-21 | 17.71 | 17.94 | 17.25 | 17.38 | -1.86% | 26,225 | 45,835,665 |
| 2024-11-20 | 17.2 | 17.71 | 17 | 17.71 | +2.67% | 37,753 | 65,621,136 |
| 2024-11-19 | 16.95 | 17.68 | 16.48 | 17.25 | +2.37% | 37,640 | 64,368,655 |
| 2024-11-18 | 16.56 | 17.2 | 16.56 | 16.85 | +1.87% | 30,613 | 51,732,741 |
| 2024-11-15 | 16.36 | 16.72 | 16.15 | 16.54 | +1.22% | 17,655 | 29,141,629 |
| 2024-11-14 | 16.98 | 17.1 | 16.26 | 16.34 | -3.37% | 19,681 | 32,784,092 |
| 2024-11-13 | 16.82 | 16.92 | 16.41 | 16.91 | -0.06% | 19,212 | 32,103,069 |
| 2024-11-12 | 17.1 | 17.1 | 16.75 | 16.92 | -0.94% | 28,710 | 48,507,012 |
| 2024-11-11 | 16.27 | 17.37 | 16.12 | 17.08 | +4.79% | 47,427 | 80,114,743 |
| 2024-11-08 | 15.6 | 16.78 | 15.44 | 16.3 | +5.78% | 53,203 | 86,527,234 |
| 2024-11-07 | 15.29 | 15.47 | 14.98 | 15.41 | +0.78% | 28,178 | 42,989,297 |
| 2024-11-06 | 15.16 | 15.57 | 15.09 | 15.29 | +0.72% | 26,439 | 40,499,882 |
| 2024-11-05 | 15 | 15.25 | 14.85 | 15.18 | +1.27% | 27,228 | 40,998,109 |
| 2024-11-04 | 14.9 | 15.02 | 14.78 | 14.99 | +0.67% | 11,637 | 17,349,067 |
| 2024-11-01 | 14.96 | 15.2 | 14.75 | 14.89 | -1.65% | 27,267 | 40,849,204 |
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：