股票概览
16.49
+1.04%
+0.17
16.23
开盘价
16.74
最高价
16.16
最低价
60,474
成交量
数据更新至: 2024-11-29
技术指标
16.50
MA5 (5日均线)
16.81
MA10 (10日均线)
17.33
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 | 16.23 | 16.74 | 16.16 | 16.49 | +1.04% | 60,474 | 99,725,525 |
| 2024-11-28 | 16.48 | 16.6 | 16.28 | 16.32 | -1.57% | 51,879 | 84,937,602 |
| 2024-11-27 | 16.4 | 16.58 | 16.06 | 16.58 | +0.61% | 66,922 | 109,174,205 |
| 2024-11-26 | 16.48 | 16.64 | 16.28 | 16.48 | -0.84% | 52,861 | 86,981,618 |
| 2024-11-25 | 16.5 | 16.7 | 16.25 | 16.62 | +1.34% | 62,082 | 102,455,953 |
| 2024-11-22 | 17.1 | 17.2 | 16.4 | 16.4 | -4.65% | 87,520 | 146,868,099 |
| 2024-11-21 | 17.27 | 17.48 | 16.97 | 17.2 | -0.86% | 70,878 | 122,149,511 |
| 2024-11-20 | 17.41 | 17.64 | 17.01 | 17.35 | -1.2% | 88,106 | 151,980,132 |
| 2024-11-19 | 17.07 | 17.57 | 17.07 | 17.56 | +2.93% | 76,299 | 132,276,175 |
| 2024-11-18 | 17.4 | 17.6 | 16.94 | 17.06 | -2.18% | 85,433 | 147,127,969 |
| 2024-11-15 | 17.56 | 18.18 | 17.42 | 17.44 | -1.08% | 90,209 | 160,600,203 |
| 2024-11-14 | 18.26 | 18.33 | 17.52 | 17.63 | -3.5% | 79,130 | 141,760,056 |
| 2024-11-13 | 18.58 | 18.67 | 17.94 | 18.27 | -2.3% | 110,959 | 202,180,474 |
| 2024-11-12 | 18.79 | 19.46 | 18.44 | 18.7 | 0% | 146,865 | 278,091,238 |
| 2024-11-11 | 17.62 | 19.05 | 17.56 | 18.7 | +5.53% | 178,946 | 331,730,548 |
| 2024-11-08 | 17.91 | 18.33 | 17.66 | 17.72 | -1.17% | 107,221 | 192,949,204 |
| 2024-11-07 | 17.58 | 18.04 | 17.3 | 17.93 | +1.64% | 93,628 | 166,483,008 |
| 2024-11-06 | 17.49 | 18.05 | 17.29 | 17.64 | +1.55% | 139,771 | 247,789,857 |
| 2024-11-05 | 17.18 | 17.47 | 16.8 | 17.37 | +1.11% | 98,079 | 169,062,765 |
| 2024-11-04 | 16.75 | 17.33 | 16.71 | 17.18 | +2.51% | 68,747 | 117,594,196 |
| 2024-11-01 | 17.46 | 17.46 | 16.76 | 16.76 | -3.79% | 118,809 | 201,701,687 |
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：