股票概览
16.92
+4.19%
+0.68
16.27
开盘价
17.2
最高价
15.74
最低价
249,348
成交量
数据更新至: 2024-11-29
技术指标
16.91
MA5 (5日均线)
16.41
MA10 (10日均线)
16.29
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 | 16.27 | 17.2 | 15.74 | 16.92 | +4.19% | 249,348 | 413,358,978 |
| 2024-11-28 | 15.83 | 16.88 | 15.8 | 16.24 | +1.06% | 219,010 | 358,296,306 |
| 2024-11-27 | 17 | 17.14 | 16.07 | 16.07 | -9.97% | 197,965 | 319,799,360 |
| 2024-11-26 | 17.18 | 18.9 | 17.05 | 17.85 | +2.06% | 287,923 | 518,192,343 |
| 2024-11-25 | 16.52 | 17.5 | 15.3 | 17.49 | +6.45% | 269,791 | 443,822,895 |
| 2024-11-22 | 16.86 | 17.08 | 16.25 | 16.43 | -1.79% | 205,909 | 344,386,142 |
| 2024-11-21 | 15.9 | 16.93 | 15.86 | 16.73 | +5.35% | 233,724 | 384,220,686 |
| 2024-11-20 | 15.58 | 16.06 | 15.21 | 15.88 | +1.21% | 160,298 | 249,740,624 |
| 2024-11-19 | 14.67 | 15.69 | 14.43 | 15.69 | +5.8% | 190,169 | 287,548,587 |
| 2024-11-18 | 15.4 | 15.84 | 14.55 | 14.83 | -1.4% | 142,458 | 213,942,942 |
| 2024-11-15 | 15.61 | 15.88 | 15 | 15.04 | -4.45% | 133,457 | 206,103,953 |
| 2024-11-14 | 16.12 | 16.59 | 15.72 | 15.74 | -5.41% | 168,878 | 272,282,640 |
| 2024-11-13 | 16.58 | 17.22 | 16.32 | 16.64 | +0.12% | 192,674 | 323,555,500 |
| 2024-11-12 | 16.81 | 17.18 | 16.43 | 16.62 | -1.25% | 148,443 | 249,628,779 |
| 2024-11-11 | 16.94 | 17.04 | 16.39 | 16.83 | -1.29% | 216,752 | 361,684,727 |
| 2024-11-08 | 16.19 | 17.33 | 16.07 | 17.05 | +4.92% | 328,319 | 554,117,879 |
| 2024-11-07 | 15.62 | 16.48 | 15.35 | 16.25 | +3.11% | 275,784 | 443,337,581 |
| 2024-11-06 | 16 | 16.13 | 15.58 | 15.76 | -1.87% | 217,874 | 345,451,319 |
| 2024-11-05 | 15.58 | 16.49 | 15.3 | 16.06 | +2.95% | 352,570 | 559,476,811 |
| 2024-11-04 | 15.88 | 16.77 | 15.4 | 15.6 | -8.07% | 388,104 | 613,740,275 |
| 2024-11-01 | 17.78 | 18.63 | 16 | 16.97 | +0.18% | 621,191 | 1,081,866,012 |
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：