股票概览
16.56
+1.66%
+0.27
16.3
开盘价
16.56
最高价
16.16
最低价
5,722
成交量
数据更新至: 2024-11-29
技术指标
16.20
MA5 (5日均线)
16.14
MA10 (10日均线)
16.21
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 | 16.3 | 16.56 | 16.16 | 16.56 | +1.66% | 5,722 | 9,387,186 |
| 2024-11-28 | 16.05 | 16.45 | 16.05 | 16.29 | +1.56% | 6,957 | 11,348,934 |
| 2024-11-27 | 15.75 | 16.2 | 15.44 | 16.04 | +0.56% | 7,303 | 11,582,650 |
| 2024-11-26 | 16.13 | 16.35 | 15.78 | 15.95 | -1.24% | 7,555 | 12,131,503 |
| 2024-11-25 | 16.09 | 16.27 | 15.81 | 16.15 | +1.19% | 6,169 | 9,915,547 |
| 2024-11-22 | 16.86 | 16.86 | 15.96 | 15.96 | -5.34% | 13,252 | 21,677,885 |
| 2024-11-21 | 16.29 | 16.88 | 16.18 | 16.86 | +4.2% | 14,695 | 24,342,013 |
| 2024-11-20 | 15.72 | 16.29 | 15.72 | 16.18 | +1.89% | 6,246 | 10,053,380 |
| 2024-11-19 | 15.68 | 15.96 | 15.57 | 15.88 | +1.99% | 6,278 | 9,906,118 |
| 2024-11-18 | 15.9 | 16.31 | 15.44 | 15.57 | -1.58% | 8,870 | 14,057,125 |
| 2024-11-15 | 15.86 | 16.38 | 15.81 | 15.82 | -0.63% | 8,689 | 14,003,296 |
| 2024-11-14 | 16.65 | 16.7 | 15.88 | 15.92 | -4.38% | 10,550 | 17,114,429 |
| 2024-11-13 | 16.95 | 17.05 | 16.47 | 16.65 | -0.89% | 9,099 | 15,227,700 |
| 2024-11-12 | 16.98 | 17.15 | 16.64 | 16.8 | -1.06% | 12,174 | 20,586,925 |
| 2024-11-11 | 16.37 | 16.99 | 16.23 | 16.98 | +4.69% | 10,775 | 17,966,409 |
| 2024-11-08 | 16.7 | 16.7 | 16.19 | 16.22 | -1.1% | 11,099 | 18,258,620 |
| 2024-11-07 | 16.09 | 16.44 | 15.95 | 16.4 | +2.69% | 10,293 | 16,728,912 |
| 2024-11-06 | 16.2 | 16.54 | 15.95 | 15.97 | -1.66% | 7,950 | 12,917,321 |
| 2024-11-05 | 16.05 | 16.29 | 15.79 | 16.24 | +2.72% | 8,329 | 13,402,725 |
| 2024-11-04 | 16.06 | 16.07 | 15.6 | 15.81 | -1.62% | 12,533 | 19,784,759 |
| 2024-11-01 | 16.71 | 16.97 | 15.92 | 16.07 | -4.52% | 12,213 | 19,847,135 |
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：