股票概览
16.65
+1.65%
+0.27
16.26
开盘价
16.93
最高价
16.11
最低价
82,751
成交量
数据更新至: 2024-11-29
技术指标
16.44
MA5 (5日均线)
16.69
MA10 (10日均线)
17.29
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 | 16.26 | 16.93 | 16.11 | 16.65 | +1.65% | 82,751 | 137,221,689 |
| 2024-11-28 | 16.68 | 16.75 | 16.31 | 16.38 | -1.74% | 64,606 | 106,819,277 |
| 2024-11-27 | 16.05 | 16.7 | 15.74 | 16.67 | +3.16% | 88,027 | 142,356,606 |
| 2024-11-26 | 16.29 | 16.77 | 16.13 | 16.16 | -1.22% | 60,290 | 99,082,369 |
| 2024-11-25 | 16.4 | 16.5 | 15.94 | 16.36 | +0.31% | 71,683 | 115,866,755 |
| 2024-11-22 | 17.12 | 17.35 | 16.2 | 16.31 | -4.9% | 105,145 | 176,737,416 |
| 2024-11-21 | 17.33 | 17.44 | 16.88 | 17.15 | -1.66% | 92,131 | 158,427,932 |
| 2024-11-20 | 17.12 | 17.56 | 16.95 | 17.44 | +1.99% | 110,452 | 191,153,300 |
| 2024-11-19 | 16.78 | 17.11 | 16.56 | 17.1 | +2.83% | 94,914 | 159,884,480 |
| 2024-11-18 | 17.53 | 17.7 | 16.35 | 16.63 | -5.13% | 150,445 | 252,426,761 |
| 2024-11-15 | 17.88 | 18.5 | 17.53 | 17.53 | -2.99% | 157,838 | 283,627,310 |
| 2024-11-14 | 18.9 | 19.15 | 17.8 | 18.07 | -8.37% | 280,580 | 518,561,433 |
| 2024-11-13 | 20.2 | 21.05 | 19.5 | 19.72 | +0.56% | 364,456 | 733,724,647 |
| 2024-11-12 | 19.2 | 21.84 | 18.28 | 19.61 | +6% | 423,101 | 827,703,485 |
| 2024-11-11 | 18 | 18.57 | 17.89 | 18.5 | +2.61% | 207,671 | 379,943,986 |
| 2024-11-08 | 17.58 | 18.77 | 17.58 | 18.03 | +3.56% | 233,615 | 424,747,092 |
| 2024-11-07 | 16.83 | 17.43 | 16.78 | 17.41 | +3.02% | 128,510 | 221,012,633 |
| 2024-11-06 | 16.9 | 17.14 | 16.7 | 16.9 | 0% | 125,203 | 212,305,548 |
| 2024-11-05 | 16.27 | 16.96 | 16.14 | 16.9 | +4.06% | 118,222 | 196,983,779 |
| 2024-11-04 | 15.82 | 16.24 | 15.65 | 16.24 | +3.31% | 81,575 | 131,044,319 |
| 2024-11-01 | 17.2 | 17.2 | 15.71 | 15.72 | -8.66% | 183,246 | 297,412,952 |
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：