股票概览
16.5
+1.1%
+0.18
16.3
开盘价
16.69
最高价
16.15
最低价
117,999
成交量
数据更新至: 2024-11-29
技术指标
16.36
MA5 (5日均线)
16.68
MA10 (10日均线)
17.32
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 | 16.69 | 16.15 | 16.5 | +1.1% | 117,999 | 194,339,889 |
| 2024-11-28 | 16.5 | 16.68 | 16.29 | 16.32 | -1.15% | 82,527 | 135,874,132 |
| 2024-11-27 | 16.1 | 16.51 | 15.85 | 16.51 | +2.42% | 138,142 | 223,992,406 |
| 2024-11-26 | 16.31 | 16.4 | 16.09 | 16.12 | -1.35% | 78,864 | 128,171,288 |
| 2024-11-25 | 16.56 | 16.66 | 16.07 | 16.34 | -1.27% | 149,495 | 243,095,699 |
| 2024-11-22 | 17.05 | 17.21 | 16.53 | 16.55 | -3.27% | 142,102 | 240,261,641 |
| 2024-11-21 | 17.2 | 17.23 | 16.91 | 17.11 | -0.58% | 116,357 | 198,755,029 |
| 2024-11-20 | 17.01 | 17.28 | 16.91 | 17.21 | +0.29% | 159,116 | 272,157,644 |
| 2024-11-19 | 16.99 | 17.19 | 16.56 | 17.16 | +1.36% | 194,371 | 326,837,610 |
| 2024-11-18 | 16.95 | 17.23 | 16.57 | 16.93 | +0.06% | 158,312 | 267,798,601 |
| 2024-11-15 | 17.57 | 17.71 | 16.9 | 16.92 | -4.08% | 180,181 | 310,897,763 |
| 2024-11-14 | 18.21 | 18.21 | 17.6 | 17.64 | -3.45% | 157,962 | 282,315,988 |
| 2024-11-13 | 18.06 | 18.29 | 17.81 | 18.27 | +0.38% | 181,516 | 328,344,301 |
| 2024-11-12 | 18.93 | 18.93 | 18.01 | 18.2 | -3.86% | 326,039 | 600,360,015 |
| 2024-11-11 | 18.53 | 18.94 | 18.25 | 18.93 | +2.66% | 334,593 | 623,991,224 |
| 2024-11-08 | 18.2 | 18.99 | 18.13 | 18.44 | +2.16% | 435,643 | 807,440,035 |
| 2024-11-07 | 17.67 | 18.08 | 17.57 | 18.05 | +0.28% | 259,553 | 463,017,415 |
| 2024-11-06 | 18.23 | 18.6 | 17.81 | 18 | 0% | 350,262 | 634,344,047 |
| 2024-11-05 | 17.26 | 18.26 | 17.18 | 18 | +4.77% | 360,871 | 642,930,914 |
| 2024-11-04 | 16.68 | 17.49 | 16.6 | 17.18 | +3.74% | 196,164 | 334,857,154 |
| 2024-11-01 | 17.08 | 17.27 | 16.45 | 16.56 | -3.61% | 206,249 | 345,251,649 |
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：