股票概览
17.17
+2.81%
+0.47
16.77
开盘价
17.43
最高价
16.64
最低价
137,423
成交量
数据更新至: 2024-11-29
技术指标
16.75
MA5 (5日均线)
16.76
MA10 (10日均线)
16.78
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 | 16.77 | 17.43 | 16.64 | 17.17 | +2.81% | 137,423 | 234,527,366 |
| 2024-11-28 | 16.9 | 17.07 | 16.65 | 16.7 | -0.95% | 103,960 | 175,098,130 |
| 2024-11-27 | 16.5 | 16.87 | 16.16 | 16.86 | +1.93% | 113,226 | 186,676,393 |
| 2024-11-26 | 16.51 | 16.99 | 16.46 | 16.54 | +0.3% | 111,735 | 186,953,852 |
| 2024-11-25 | 16.5 | 16.76 | 16.21 | 16.49 | -0.6% | 96,900 | 159,360,480 |
| 2024-11-22 | 17.36 | 17.55 | 16.56 | 16.59 | -4.76% | 169,108 | 288,033,341 |
| 2024-11-21 | 17.3 | 17.98 | 17.26 | 17.42 | +2.05% | 267,982 | 472,073,639 |
| 2024-11-20 | 16.61 | 17.2 | 16.59 | 17.07 | +2.77% | 183,980 | 312,763,886 |
| 2024-11-19 | 16.15 | 16.91 | 16.15 | 16.61 | +2.98% | 163,936 | 271,734,083 |
| 2024-11-18 | 16.15 | 16.58 | 15.68 | 16.13 | 0% | 176,075 | 284,747,931 |
| 2024-11-15 | 16.7 | 16.85 | 16.11 | 16.13 | -3.82% | 152,698 | 251,345,319 |
| 2024-11-14 | 17.15 | 17.39 | 16.72 | 16.77 | -2.5% | 138,387 | 235,908,490 |
| 2024-11-13 | 17.5 | 17.79 | 16.91 | 17.2 | -2.44% | 174,721 | 302,277,470 |
| 2024-11-12 | 17.7 | 18.5 | 17.45 | 17.63 | -0.96% | 314,175 | 563,836,956 |
| 2024-11-11 | 16.94 | 17.87 | 16.79 | 17.8 | +3.97% | 278,373 | 482,546,651 |
| 2024-11-08 | 17.61 | 17.65 | 17.01 | 17.12 | -0.93% | 295,298 | 509,024,691 |
| 2024-11-07 | 15.9 | 17.38 | 15.8 | 17.28 | +7.8% | 474,227 | 802,504,659 |
| 2024-11-06 | 16.26 | 16.5 | 15.91 | 16.03 | -1.29% | 214,257 | 346,497,796 |
| 2024-11-05 | 15.9 | 16.39 | 15.82 | 16.24 | +2.07% | 265,779 | 428,495,420 |
| 2024-11-04 | 16.17 | 16.23 | 15.65 | 15.91 | -1.06% | 244,863 | 389,541,546 |
| 2024-11-01 | 16.29 | 16.59 | 16.07 | 16.08 | -1.35% | 207,096 | 337,054,703 |
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：