股票概览
17.05
+4.99%
+0.81
16.3
开盘价
17.16
最高价
16.01
最低价
86,185
成交量
数据更新至: 2024-11-29
技术指标
16.19
MA5 (5日均线)
16.09
MA10 (10日均线)
16.61
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 | 17.16 | 16.01 | 17.05 | +4.99% | 86,185 | 144,348,024 |
| 2024-11-28 | 16.32 | 16.45 | 15.92 | 16.24 | -0.06% | 44,284 | 71,712,028 |
| 2024-11-27 | 16 | 16.27 | 15.31 | 16.25 | +3.9% | 46,167 | 72,989,130 |
| 2024-11-26 | 15.76 | 16.05 | 15.55 | 15.64 | -0.89% | 22,116 | 34,903,538 |
| 2024-11-25 | 15.55 | 15.98 | 15.21 | 15.78 | +3.07% | 38,522 | 60,166,704 |
| 2024-11-22 | 16.12 | 16.26 | 15.3 | 15.31 | -5.02% | 42,682 | 66,913,085 |
| 2024-11-21 | 16.1 | 16.28 | 16.01 | 16.12 | -0.12% | 26,302 | 42,405,246 |
| 2024-11-20 | 16.38 | 16.5 | 16.03 | 16.14 | -0.55% | 25,099 | 40,525,317 |
| 2024-11-19 | 16.12 | 16.27 | 15.94 | 16.23 | +0.68% | 23,473 | 37,832,784 |
| 2024-11-18 | 16.45 | 16.6 | 15.95 | 16.12 | -0.49% | 41,823 | 68,249,325 |
| 2024-11-15 | 16.55 | 16.75 | 16.12 | 16.2 | -2.64% | 34,656 | 56,927,301 |
| 2024-11-14 | 17.23 | 17.29 | 16.62 | 16.64 | -3.37% | 36,957 | 62,647,474 |
| 2024-11-13 | 17.43 | 17.64 | 17.06 | 17.22 | -1.26% | 31,017 | 53,518,959 |
| 2024-11-12 | 17.37 | 17.92 | 17.2 | 17.44 | +0.46% | 46,554 | 81,611,921 |
| 2024-11-11 | 17.1 | 17.69 | 16.93 | 17.36 | +1.11% | 48,589 | 83,698,688 |
| 2024-11-08 | 17.51 | 17.77 | 16.9 | 17.17 | -1.32% | 57,596 | 98,944,957 |
| 2024-11-07 | 16.94 | 17.45 | 16.82 | 17.4 | +1.75% | 43,283 | 74,712,368 |
| 2024-11-06 | 17.46 | 17.47 | 16.97 | 17.1 | -1.84% | 62,508 | 106,925,676 |
| 2024-11-05 | 17.38 | 17.53 | 17.24 | 17.42 | 0% | 51,459 | 89,516,034 |
| 2024-11-04 | 17.3 | 17.49 | 17.19 | 17.42 | +0.17% | 40,218 | 69,656,952 |
| 2024-11-01 | 17.6 | 17.72 | 17.2 | 17.39 | -1.47% | 53,778 | 93,683,633 |
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：