股票概览
16.46
+1.35%
+0.22
16.28
开盘价
16.65
最高价
16.15
最低价
94,994
成交量
数据更新至: 2024-11-29
技术指标
16.35
MA5 (5日均线)
16.68
MA10 (10日均线)
17.42
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 | 16.28 | 16.65 | 16.15 | 16.46 | +1.35% | 94,994 | 155,903,938 |
| 2024-11-28 | 16.65 | 16.7 | 16.21 | 16.24 | -2.58% | 93,583 | 153,337,165 |
| 2024-11-27 | 16.1 | 16.68 | 15.66 | 16.67 | +3.93% | 140,591 | 227,592,909 |
| 2024-11-26 | 16.35 | 16.48 | 15.95 | 16.04 | -1.96% | 129,167 | 209,718,888 |
| 2024-11-25 | 16.27 | 16.61 | 16 | 16.36 | +1.24% | 103,009 | 168,037,213 |
| 2024-11-22 | 16.92 | 17.05 | 16.16 | 16.16 | -4.49% | 122,414 | 203,365,927 |
| 2024-11-21 | 17.52 | 17.65 | 16.67 | 16.92 | -3.42% | 186,884 | 318,295,460 |
| 2024-11-20 | 17.55 | 17.63 | 17.27 | 17.52 | -0.57% | 101,185 | 176,492,592 |
| 2024-11-19 | 16.91 | 17.73 | 16.88 | 17.62 | +4.69% | 127,583 | 220,472,714 |
| 2024-11-18 | 16.96 | 17.67 | 16.67 | 16.83 | -1.98% | 144,640 | 248,902,535 |
| 2024-11-15 | 17.95 | 18.17 | 17.14 | 17.17 | -4.35% | 157,933 | 278,278,733 |
| 2024-11-14 | 18.19 | 18.78 | 17.88 | 17.95 | -0.99% | 187,656 | 343,347,078 |
| 2024-11-13 | 18.1 | 18.47 | 17.52 | 18.13 | -1.47% | 163,761 | 293,690,957 |
| 2024-11-12 | 18.88 | 19 | 18.23 | 18.4 | -0.54% | 175,034 | 326,403,244 |
| 2024-11-11 | 18 | 18.59 | 17.82 | 18.5 | +2.15% | 201,948 | 369,629,083 |
| 2024-11-08 | 18.42 | 18.83 | 17.95 | 18.11 | -0.77% | 173,990 | 320,224,194 |
| 2024-11-07 | 18.49 | 18.67 | 17.96 | 18.25 | -0.71% | 173,048 | 316,020,397 |
| 2024-11-06 | 18.63 | 19.65 | 18.1 | 18.38 | -0.81% | 236,872 | 447,783,517 |
| 2024-11-05 | 18.07 | 18.79 | 17.71 | 18.53 | +2.6% | 147,836 | 272,481,193 |
| 2024-11-04 | 17.37 | 18.35 | 17.37 | 18.06 | +3.44% | 133,742 | 240,022,969 |
| 2024-11-01 | 17.86 | 17.99 | 17.2 | 17.46 | -3.22% | 145,726 | 256,215,611 |
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：