股票概览
16.62
+1.16%
+0.19
16.48
开盘价
16.75
最高价
16.28
最低价
14,076
成交量
数据更新至: 2024-11-29
技术指标
16.41
MA5 (5日均线)
16.11
MA10 (10日均线)
16.18
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 | 16.48 | 16.75 | 16.28 | 16.62 | +1.16% | 14,076 | 23,315,220 |
| 2024-11-28 | 16.32 | 16.73 | 16.32 | 16.43 | +0.18% | 10,752 | 17,816,014 |
| 2024-11-27 | 16 | 16.41 | 15.78 | 16.4 | +1.42% | 10,778 | 17,382,470 |
| 2024-11-26 | 16.43 | 16.56 | 16.15 | 16.17 | -1.52% | 9,435 | 15,424,025 |
| 2024-11-25 | 15.94 | 16.5 | 15.8 | 16.42 | +3.21% | 12,561 | 20,240,786 |
| 2024-11-22 | 16.05 | 16.29 | 15.91 | 15.91 | -1.18% | 15,507 | 25,013,826 |
| 2024-11-21 | 16.09 | 16.25 | 15.88 | 16.1 | +0.25% | 8,508 | 13,676,191 |
| 2024-11-20 | 15.76 | 16.09 | 15.7 | 16.06 | +2.55% | 8,280 | 13,176,961 |
| 2024-11-19 | 15.5 | 15.74 | 15.14 | 15.66 | +2.49% | 9,590 | 14,879,522 |
| 2024-11-18 | 16.09 | 16.09 | 15.18 | 15.28 | -3.66% | 14,268 | 22,214,274 |
| 2024-11-15 | 16.4 | 16.58 | 15.78 | 15.86 | -3.29% | 14,114 | 22,854,123 |
| 2024-11-14 | 16.92 | 17.27 | 16.3 | 16.4 | -3.59% | 20,190 | 33,995,439 |
| 2024-11-13 | 16.76 | 17.4 | 16.64 | 17.01 | +1.19% | 22,788 | 38,783,572 |
| 2024-11-12 | 17.05 | 17.57 | 16.69 | 16.81 | -0.94% | 25,785 | 44,234,498 |
| 2024-11-11 | 16.28 | 16.98 | 16.11 | 16.97 | +4.11% | 22,828 | 38,115,360 |
| 2024-11-08 | 16 | 16.39 | 15.93 | 16.3 | +1.94% | 18,096 | 29,285,909 |
| 2024-11-07 | 15.62 | 16.04 | 15.42 | 15.99 | +2.37% | 17,258 | 27,362,929 |
| 2024-11-06 | 15.98 | 16.15 | 15.5 | 15.62 | -1.88% | 24,725 | 39,165,805 |
| 2024-11-05 | 15.51 | 15.94 | 15.47 | 15.92 | +2.25% | 19,404 | 30,420,650 |
| 2024-11-04 | 15.6 | 15.87 | 15.12 | 15.57 | -2.32% | 20,729 | 32,038,149 |
| 2024-11-01 | 15.6 | 16.76 | 15.56 | 15.94 | +2.44% | 43,534 | 70,719,032 |
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：