股票概览
16.6
+3.43%
+0.55
16.06
开盘价
16.75
最高价
16.01
最低价
495,556
成交量
数据更新至: 2024-11-29
技术指标
16.22
MA5 (5日均线)
16.56
MA10 (10日均线)
17.75
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 | 16.06 | 16.75 | 16.01 | 16.6 | +3.43% | 495,556 | 816,058,034 |
| 2024-11-28 | 16.55 | 16.57 | 16 | 16.05 | -2.61% | 406,252 | 661,355,756 |
| 2024-11-27 | 15.77 | 16.5 | 15.32 | 16.48 | +4.04% | 507,841 | 809,534,973 |
| 2024-11-26 | 16.08 | 16.31 | 15.81 | 15.84 | -1.74% | 290,722 | 466,473,794 |
| 2024-11-25 | 16.36 | 16.51 | 15.71 | 16.12 | -1.53% | 425,907 | 681,166,213 |
| 2024-11-22 | 17.18 | 17.38 | 16.31 | 16.37 | -4.55% | 485,856 | 822,385,826 |
| 2024-11-21 | 17.4 | 17.4 | 16.88 | 17.15 | -1.66% | 450,941 | 772,565,871 |
| 2024-11-20 | 17.12 | 17.63 | 16.98 | 17.44 | +1.69% | 518,154 | 901,009,594 |
| 2024-11-19 | 16.43 | 17.18 | 16.43 | 17.15 | +4.45% | 506,565 | 851,351,229 |
| 2024-11-18 | 17.43 | 17.61 | 16.22 | 16.42 | -5.74% | 673,048 | 1,127,999,363 |
| 2024-11-15 | 17.82 | 18.35 | 17.39 | 17.42 | -2.3% | 612,834 | 1,100,509,359 |
| 2024-11-14 | 18.95 | 18.96 | 17.79 | 17.83 | -5.91% | 664,029 | 1,213,555,469 |
| 2024-11-13 | 19.27 | 19.38 | 18.43 | 18.95 | -1.61% | 638,933 | 1,202,433,786 |
| 2024-11-12 | 20 | 20.09 | 19.1 | 19.26 | -4.75% | 932,843 | 1,824,562,264 |
| 2024-11-11 | 18.98 | 20.85 | 18.62 | 20.22 | +6.42% | 1,201,696 | 2,368,153,107 |
| 2024-11-08 | 18.8 | 19.66 | 18.75 | 19 | +2.59% | 1,022,139 | 1,961,970,612 |
| 2024-11-07 | 18.18 | 18.59 | 17.96 | 18.52 | -0.7% | 837,806 | 1,532,610,855 |
| 2024-11-06 | 19.7 | 19.86 | 18.41 | 18.65 | -6.33% | 1,433,178 | 2,750,992,109 |
| 2024-11-05 | 19.16 | 20.93 | 18.92 | 19.91 | +1.79% | 1,514,864 | 2,990,665,130 |
| 2024-11-04 | 18.88 | 19.88 | 18.08 | 19.56 | +4.26% | 1,451,942 | 2,770,795,147 |
| 2024-11-01 | 17.93 | 19.21 | 17.63 | 18.76 | +4.51% | 1,478,182 | 2,743,791,494 |
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：