股票概览
16.8
+1.69%
+0.28
16.51
开盘价
16.94
最高价
16.44
最低价
92,917
成交量
数据更新至: 2024-11-29
技术指标
16.71
MA5 (5日均线)
17.04
MA10 (10日均线)
17.28
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 | 16.51 | 16.94 | 16.44 | 16.8 | +1.69% | 92,917 | 155,509,270 |
| 2024-11-28 | 16.85 | 16.92 | 16.46 | 16.52 | -1.49% | 87,761 | 146,727,972 |
| 2024-11-27 | 16.6 | 16.79 | 16.15 | 16.77 | +1.02% | 113,046 | 186,168,899 |
| 2024-11-26 | 16.89 | 16.96 | 16.52 | 16.6 | -1.66% | 61,894 | 103,706,471 |
| 2024-11-25 | 16.71 | 16.96 | 16.6 | 16.88 | +0.06% | 78,563 | 131,927,948 |
| 2024-11-22 | 17.6 | 17.66 | 16.86 | 16.87 | -4.42% | 120,799 | 208,525,252 |
| 2024-11-21 | 17.55 | 17.89 | 17.36 | 17.65 | +0.63% | 104,992 | 185,241,450 |
| 2024-11-20 | 17.47 | 17.66 | 17.25 | 17.54 | -0.34% | 112,318 | 196,307,995 |
| 2024-11-19 | 17.15 | 17.64 | 17.13 | 17.6 | +2.44% | 96,514 | 167,784,105 |
| 2024-11-18 | 17.47 | 17.67 | 16.89 | 17.18 | -1.55% | 120,883 | 209,063,143 |
| 2024-11-15 | 17.57 | 17.94 | 17.44 | 17.45 | -1.08% | 105,557 | 186,653,170 |
| 2024-11-14 | 18.4 | 18.45 | 17.6 | 17.64 | -3.87% | 160,973 | 288,931,795 |
| 2024-11-13 | 17.93 | 18.35 | 17.8 | 18.35 | +2.34% | 214,475 | 389,654,803 |
| 2024-11-12 | 17.9 | 18.24 | 17.62 | 17.93 | +0.17% | 213,023 | 382,322,281 |
| 2024-11-11 | 17.21 | 17.93 | 17.11 | 17.9 | +3.11% | 224,913 | 397,633,290 |
| 2024-11-08 | 17.5 | 17.7 | 17.23 | 17.36 | -0.12% | 159,640 | 278,585,248 |
| 2024-11-07 | 16.91 | 17.42 | 16.87 | 17.38 | +1.64% | 154,096 | 264,963,135 |
| 2024-11-06 | 17.25 | 17.61 | 16.91 | 17.1 | -0.58% | 186,734 | 322,292,949 |
| 2024-11-05 | 16.9 | 17.3 | 16.78 | 17.2 | +1.47% | 144,367 | 247,116,925 |
| 2024-11-04 | 16.45 | 17.05 | 16.42 | 16.95 | +3.35% | 109,247 | 184,192,805 |
| 2024-11-01 | 16.8 | 16.94 | 16.38 | 16.4 | -3.24% | 125,358 | 208,370,255 |
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：