股票概览
16.68
+0.18%
+0.03
16.64
开盘价
16.82
最高价
16.33
最低价
34,793
成交量
数据更新至: 2024-11-29
技术指标
16.50
MA5 (5日均线)
16.22
MA10 (10日均线)
16.46
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 | 16.64 | 16.82 | 16.33 | 16.68 | +0.18% | 34,793 | 57,845,555 |
| 2024-11-28 | 16.91 | 17.17 | 16.61 | 16.65 | +0.18% | 37,967 | 63,914,837 |
| 2024-11-27 | 16.58 | 16.66 | 15.93 | 16.62 | +0.24% | 39,725 | 64,915,430 |
| 2024-11-26 | 15.91 | 17.2 | 15.83 | 16.58 | +3.82% | 78,048 | 130,686,297 |
| 2024-11-25 | 15.6 | 15.98 | 15.49 | 15.97 | +2.5% | 33,622 | 53,039,809 |
| 2024-11-22 | 16.03 | 16.25 | 15.56 | 15.58 | -3.71% | 37,794 | 60,048,930 |
| 2024-11-21 | 16.38 | 16.57 | 16.01 | 16.18 | -1.34% | 34,769 | 56,590,998 |
| 2024-11-20 | 15.88 | 16.43 | 15.8 | 16.4 | +2.95% | 62,206 | 100,536,188 |
| 2024-11-19 | 15.61 | 16.05 | 15.55 | 15.93 | +2.25% | 44,853 | 70,775,271 |
| 2024-11-18 | 16.58 | 16.65 | 15.45 | 15.58 | -5.97% | 83,872 | 133,575,799 |
| 2024-11-15 | 16.71 | 17.19 | 16.5 | 16.57 | -1.6% | 45,892 | 77,506,905 |
| 2024-11-14 | 17.33 | 17.81 | 16.8 | 16.84 | -3.94% | 63,181 | 109,304,109 |
| 2024-11-13 | 17.71 | 17.95 | 17.15 | 17.53 | -2.34% | 76,386 | 133,499,272 |
| 2024-11-12 | 17.28 | 18.64 | 17.01 | 17.95 | +3.82% | 172,776 | 310,219,905 |
| 2024-11-11 | 16.31 | 17.38 | 16.16 | 17.29 | +4.98% | 113,554 | 190,778,863 |
| 2024-11-08 | 16.22 | 16.76 | 15.99 | 16.47 | +3.32% | 127,301 | 208,151,639 |
| 2024-11-07 | 15.88 | 16.1 | 15.68 | 15.94 | +0.06% | 63,216 | 100,846,368 |
| 2024-11-06 | 16.5 | 16.75 | 15.8 | 15.93 | -3.1% | 88,418 | 142,929,948 |
| 2024-11-05 | 15.99 | 16.56 | 15.98 | 16.44 | +2.11% | 79,350 | 129,354,754 |
| 2024-11-04 | 16.67 | 17.31 | 15.93 | 16.1 | -2.31% | 148,209 | 245,769,909 |
| 2024-11-01 | 15.49 | 16.98 | 15.49 | 16.48 | +5.91% | 190,129 | 310,021,192 |
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：