股票概览
16.82
-0.36%
-0.06
16.6
开盘价
17.2
最高价
16.16
最低价
3,032,950
成交量
数据更新至: 2024-11-29
技术指标
16.91
MA5 (5日均线)
17.91
MA10 (10日均线)
18.90
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 | 16.6 | 17.2 | 16.16 | 16.82 | -0.36% | 3,032,950 | 5,058,936,845 |
| 2024-11-28 | 16.89 | 17.65 | 16.71 | 16.88 | -0.71% | 3,273,538 | 5,604,090,514 |
| 2024-11-27 | 16.61 | 17.02 | 16.18 | 17 | +2.35% | 2,860,106 | 4,767,226,330 |
| 2024-11-26 | 17.17 | 17.65 | 16.58 | 16.61 | -3.54% | 2,367,884 | 4,015,325,824 |
| 2024-11-25 | 18.02 | 18.18 | 16.81 | 17.22 | -5.33% | 3,285,604 | 5,675,629,619 |
| 2024-11-22 | 19.07 | 19.7 | 18.01 | 18.19 | -6.53% | 3,727,956 | 7,032,335,493 |
| 2024-11-21 | 19.39 | 20.39 | 19 | 19.46 | -1.96% | 4,563,372 | 8,974,522,429 |
| 2024-11-20 | 19.39 | 20.88 | 19.05 | 19.85 | +2.37% | 6,700,566 | 13,232,655,648 |
| 2024-11-19 | 17.4 | 19.39 | 17.12 | 19.39 | +9.98% | 5,452,918 | 10,014,745,155 |
| 2024-11-18 | 18.61 | 18.88 | 17.63 | 17.63 | -10.01% | 3,812,607 | 6,869,127,431 |
| 2024-11-15 | 18.8 | 20.6 | 17.9 | 19.59 | +1.29% | 6,255,570 | 12,009,528,117 |
| 2024-11-14 | 20.57 | 20.9 | 19.34 | 19.34 | -10% | 4,206,051 | 8,280,302,831 |
| 2024-11-13 | 21.95 | 22.69 | 21.33 | 21.49 | -0.09% | 5,078,210 | 11,201,939,489 |
| 2024-11-12 | 22.1 | 22.8 | 20.92 | 21.51 | -7.44% | 6,279,735 | 13,775,792,487 |
| 2024-11-11 | 22 | 24.49 | 21.06 | 23.24 | +3.94% | 8,219,642 | 18,695,159,866 |
| 2024-11-08 | 21 | 22.36 | 20.9 | 22.36 | +9.99% | 5,141,585 | 11,286,302,721 |
| 2024-11-07 | 18.29 | 20.33 | 17.61 | 20.33 | +10.01% | 8,428,465 | 16,178,500,027 |
| 2024-11-06 | 16.11 | 18.48 | 15.63 | 18.48 | +10% | 8,431,257 | 14,314,704,004 |
| 2024-11-05 | 16.3 | 17.42 | 16.3 | 16.8 | +6.06% | 7,712,687 | 13,105,405,219 |
| 2024-11-04 | 17.47 | 17.96 | 15.71 | 15.84 | -9.28% | 6,665,806 | 10,966,154,912 |
| 2024-11-01 | 16.61 | 17.46 | 14.9 | 17.46 | +10.02% | 8,395,285 | 14,022,037,157 |
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：