股票概览
16.82
+2.19%
+0.36
16.43
开盘价
16.95
最高价
16.07
最低价
218,120
成交量
数据更新至: 2024-11-29
技术指标
17.03
MA5 (5日均线)
17.94
MA10 (10日均线)
16.51
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 | 16.43 | 16.95 | 16.07 | 16.82 | +2.19% | 218,120 | 361,350,233 |
| 2024-11-28 | 16.94 | 17.08 | 16.43 | 16.46 | -3.12% | 212,430 | 355,666,129 |
| 2024-11-27 | 16.6 | 17 | 16.22 | 16.99 | +2.1% | 243,584 | 404,426,839 |
| 2024-11-26 | 17.66 | 17.7 | 16.59 | 16.64 | -8.82% | 395,853 | 676,034,180 |
| 2024-11-25 | 18.02 | 19.14 | 17.72 | 18.25 | +3.69% | 487,585 | 900,345,516 |
| 2024-11-22 | 18.51 | 19.1 | 17.55 | 17.6 | -8.09% | 538,106 | 982,809,704 |
| 2024-11-21 | 19.95 | 20.6 | 18.9 | 19.15 | -4.06% | 610,646 | 1,199,611,902 |
| 2024-11-20 | 18.88 | 21.21 | 18.88 | 19.96 | +1.47% | 804,651 | 1,626,987,184 |
| 2024-11-19 | 17 | 21.2 | 16.64 | 19.67 | +9.89% | 854,577 | 1,552,704,579 |
| 2024-11-18 | 17.9 | 17.9 | 17.23 | 17.9 | +19.97% | 447,455 | 798,738,759 |
| 2024-11-15 | 15.05 | 15.45 | 14.87 | 14.92 | -1.19% | 78,347 | 118,338,742 |
| 2024-11-14 | 15.75 | 15.77 | 15.05 | 15.1 | -3.51% | 76,593 | 117,983,098 |
| 2024-11-13 | 15.39 | 15.99 | 15.2 | 15.65 | +0.71% | 89,261 | 138,682,441 |
| 2024-11-12 | 15.7 | 16.13 | 15.39 | 15.54 | -2.33% | 136,326 | 214,901,733 |
| 2024-11-11 | 14.9 | 15.97 | 14.8 | 15.91 | +6.35% | 188,519 | 293,252,207 |
| 2024-11-08 | 15.23 | 15.45 | 14.89 | 14.96 | -0.86% | 90,547 | 137,049,291 |
| 2024-11-07 | 15 | 15.19 | 14.8 | 15.09 | +1.96% | 118,286 | 177,944,906 |
| 2024-11-06 | 14.6 | 15.23 | 14.6 | 14.8 | +1.37% | 129,318 | 193,252,651 |
| 2024-11-05 | 14.3 | 14.61 | 14.15 | 14.6 | +2.74% | 78,761 | 114,021,769 |
| 2024-11-04 | 13.93 | 14.25 | 13.88 | 14.21 | +1.94% | 45,612 | 64,440,650 |
| 2024-11-01 | 14.39 | 14.49 | 13.9 | 13.94 | -3.06% | 67,520 | 95,368,625 |
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：