股票概览
16.55
+1.78%
+0.29
16.12
开盘价
16.64
最高价
16.12
最低价
18,931
成交量
数据更新至: 2024-11-29
技术指标
16.36
MA5 (5日均线)
16.60
MA10 (10日均线)
16.77
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 | 16.12 | 16.64 | 16.12 | 16.55 | +1.78% | 18,931 | 31,178,450 |
| 2024-11-28 | 16.35 | 16.47 | 16.23 | 16.26 | -0.61% | 15,452 | 25,239,862 |
| 2024-11-27 | 16.02 | 16.4 | 15.6 | 16.36 | +1.55% | 23,484 | 37,500,920 |
| 2024-11-26 | 16.5 | 16.63 | 16 | 16.11 | -2.42% | 16,939 | 27,578,263 |
| 2024-11-25 | 16.49 | 16.65 | 16.18 | 16.51 | +0.98% | 13,369 | 21,981,809 |
| 2024-11-22 | 17.12 | 17.27 | 16.32 | 16.35 | -4.5% | 22,838 | 38,325,133 |
| 2024-11-21 | 17.11 | 17.46 | 16.85 | 17.12 | -0.75% | 21,229 | 36,352,812 |
| 2024-11-20 | 17.05 | 17.3 | 16.96 | 17.25 | +1.53% | 20,407 | 35,037,149 |
| 2024-11-19 | 16.5 | 17.08 | 16.5 | 16.99 | +3.22% | 11,869 | 19,874,688 |
| 2024-11-18 | 16.6 | 16.98 | 16.38 | 16.46 | -0.6% | 17,288 | 28,818,378 |
| 2024-11-15 | 16.9 | 17.23 | 16.49 | 16.56 | -2.53% | 16,223 | 27,367,980 |
| 2024-11-14 | 17.46 | 17.51 | 16.97 | 16.99 | -2.58% | 20,051 | 34,525,223 |
| 2024-11-13 | 17.35 | 17.44 | 16.95 | 17.44 | +0.52% | 18,019 | 31,036,161 |
| 2024-11-12 | 17.65 | 17.86 | 17.17 | 17.35 | -0.91% | 38,476 | 67,547,573 |
| 2024-11-11 | 16.71 | 17.55 | 16.7 | 17.51 | +3.79% | 41,907 | 72,253,000 |
| 2024-11-08 | 17.15 | 17.2 | 16.8 | 16.87 | -0.3% | 27,696 | 47,158,205 |
| 2024-11-07 | 16.45 | 16.99 | 16.45 | 16.92 | +2.05% | 17,862 | 29,966,306 |
| 2024-11-06 | 16.73 | 16.88 | 16.51 | 16.58 | -0.78% | 19,078 | 31,831,127 |
| 2024-11-05 | 16.43 | 16.73 | 16.3 | 16.71 | +1.77% | 36,810 | 60,767,824 |
| 2024-11-04 | 16.15 | 16.45 | 16 | 16.42 | +1.61% | 26,599 | 43,100,311 |
| 2024-11-01 | 16.93 | 17.06 | 16.12 | 16.16 | -4.72% | 18,081 | 29,831,536 |
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：