股票概览
16.18
+0.81%
+0.13
16
开盘价
16.33
最高价
15.99
最低价
29,483
成交量
数据更新至: 2024-11-29
技术指标
16.09
MA5 (5日均线)
16.19
MA10 (10日均线)
16.26
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 | 16.33 | 15.99 | 16.18 | +0.81% | 29,483 | 47,720,811 |
| 2024-11-28 | 16.12 | 16.2 | 15.98 | 16.05 | -0.74% | 25,303 | 40,687,200 |
| 2024-11-27 | 15.92 | 16.18 | 15.57 | 16.17 | +0.87% | 33,290 | 52,975,956 |
| 2024-11-26 | 16.03 | 16.1 | 15.9 | 16.03 | 0% | 20,865 | 33,359,544 |
| 2024-11-25 | 15.93 | 16.14 | 15.85 | 16.03 | +0.44% | 23,615 | 37,752,940 |
| 2024-11-22 | 16.44 | 16.45 | 15.79 | 15.96 | -2.92% | 39,954 | 64,307,376 |
| 2024-11-21 | 16.41 | 16.51 | 16.26 | 16.44 | +0.06% | 29,111 | 47,746,010 |
| 2024-11-20 | 16.48 | 16.49 | 16.3 | 16.43 | -0.6% | 32,913 | 53,922,001 |
| 2024-11-19 | 16.02 | 16.6 | 15.98 | 16.53 | +2.86% | 47,736 | 77,626,413 |
| 2024-11-18 | 16.05 | 16.29 | 15.92 | 16.07 | +0.06% | 37,816 | 60,907,470 |
| 2024-11-15 | 16.04 | 16.23 | 15.88 | 16.06 | -0.31% | 33,096 | 53,200,418 |
| 2024-11-14 | 16.49 | 16.56 | 16.05 | 16.11 | -2.6% | 40,544 | 65,912,226 |
| 2024-11-13 | 16.41 | 16.63 | 16.24 | 16.54 | +0.36% | 33,597 | 55,172,171 |
| 2024-11-12 | 16.62 | 16.76 | 16.35 | 16.48 | -0.78% | 54,043 | 89,634,779 |
| 2024-11-11 | 16.26 | 16.69 | 16.22 | 16.61 | +2.03% | 53,562 | 88,512,178 |
| 2024-11-08 | 16.59 | 16.66 | 16.22 | 16.28 | -1.03% | 55,760 | 91,437,008 |
| 2024-11-07 | 16.16 | 16.47 | 16.12 | 16.45 | +1.17% | 49,829 | 81,345,521 |
| 2024-11-06 | 16.4 | 16.57 | 16.12 | 16.26 | -0.91% | 51,989 | 84,846,018 |
| 2024-11-05 | 16.18 | 16.44 | 16.04 | 16.41 | +1.36% | 48,074 | 78,276,298 |
| 2024-11-04 | 16.05 | 16.23 | 15.94 | 16.19 | +1.95% | 29,641 | 47,783,279 |
| 2024-11-01 | 15.94 | 16.12 | 15.64 | 15.88 | -0.87% | 39,556 | 62,951,048 |
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：