股票概览
16.77
+1.88%
+0.31
16.42
开盘价
16.87
最高价
16.2
最低价
199,013
成交量
数据更新至: 2024-11-29
技术指标
16.83
MA5 (5日均线)
17.14
MA10 (10日均线)
17.82
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 | 16.42 | 16.87 | 16.2 | 16.77 | +1.88% | 199,013 | 330,342,200 |
| 2024-11-28 | 16.62 | 16.84 | 16.35 | 16.46 | -2.31% | 197,824 | 328,860,969 |
| 2024-11-27 | 16.89 | 16.9 | 15.93 | 16.85 | +0.66% | 238,358 | 391,025,008 |
| 2024-11-26 | 16.6 | 17.59 | 16.6 | 16.74 | -3.4% | 283,518 | 479,928,181 |
| 2024-11-25 | 17.9 | 19 | 16.91 | 17.33 | -5.71% | 400,396 | 725,847,899 |
| 2024-11-22 | 18.55 | 19.3 | 17.65 | 18.38 | +0.88% | 561,479 | 1,032,022,105 |
| 2024-11-21 | 17.16 | 18.37 | 17.16 | 18.22 | +5.62% | 384,280 | 679,340,534 |
| 2024-11-20 | 17.3 | 17.39 | 17 | 17.25 | -0.23% | 247,408 | 424,805,854 |
| 2024-11-19 | 16.52 | 17.29 | 16.3 | 17.29 | +7.26% | 323,981 | 543,306,701 |
| 2024-11-18 | 17.06 | 17.18 | 15.89 | 16.12 | -4.33% | 223,036 | 364,524,992 |
| 2024-11-15 | 17.53 | 17.93 | 16.82 | 16.85 | -4.1% | 224,107 | 389,386,828 |
| 2024-11-14 | 18.4 | 18.47 | 17.53 | 17.57 | -6.59% | 304,263 | 549,075,133 |
| 2024-11-13 | 18.47 | 19.15 | 18.32 | 18.81 | +2.4% | 327,279 | 612,977,344 |
| 2024-11-12 | 18.68 | 19.13 | 18.13 | 18.37 | -2.75% | 276,044 | 514,207,973 |
| 2024-11-11 | 18.03 | 18.92 | 17.93 | 18.89 | +2.38% | 282,807 | 522,928,807 |
| 2024-11-08 | 18.85 | 19.32 | 18.31 | 18.45 | -0.75% | 361,992 | 681,096,712 |
| 2024-11-07 | 18.03 | 18.65 | 17.86 | 18.59 | -3.53% | 446,474 | 815,501,745 |
| 2024-11-06 | 19.25 | 19.87 | 19.03 | 19.27 | -1.23% | 428,999 | 837,298,734 |
| 2024-11-05 | 18.68 | 19.77 | 18.49 | 19.51 | +4.11% | 413,209 | 788,854,592 |
| 2024-11-04 | 18.32 | 18.96 | 17.85 | 18.74 | +0.54% | 269,025 | 497,173,959 |
| 2024-11-01 | 19.42 | 19.87 | 18.43 | 18.64 | -5.86% | 473,511 | 904,496,215 |
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：