股票概览
17.07
+0.83%
+0.14
16.8
开盘价
17.28
最高价
16.26
最低价
148,501
成交量
数据更新至: 2024-11-29
技术指标
16.42
MA5 (5日均线)
16.42
MA10 (10日均线)
16.76
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 | 16.8 | 17.28 | 16.26 | 17.07 | +0.83% | 148,501 | 249,215,066 |
| 2024-11-28 | 16.4 | 17.96 | 16.4 | 16.93 | +2.54% | 194,708 | 335,903,859 |
| 2024-11-27 | 15.55 | 16.8 | 15.27 | 16.51 | +5.97% | 98,239 | 155,757,827 |
| 2024-11-26 | 16 | 16.1 | 15.55 | 15.58 | -2.81% | 52,069 | 82,173,618 |
| 2024-11-25 | 15.93 | 16.29 | 15.55 | 16.03 | +1.26% | 83,277 | 132,425,801 |
| 2024-11-22 | 16.55 | 16.98 | 15.8 | 15.83 | -4.87% | 102,989 | 168,644,169 |
| 2024-11-21 | 17.09 | 17.09 | 16.39 | 16.64 | -2.69% | 95,772 | 160,002,094 |
| 2024-11-20 | 16.51 | 17.15 | 16.45 | 17.1 | +3.51% | 124,695 | 211,134,342 |
| 2024-11-19 | 15.9 | 16.55 | 15.78 | 16.52 | +3.51% | 157,943 | 256,487,097 |
| 2024-11-18 | 17.51 | 17.98 | 15.69 | 15.96 | -10.44% | 267,114 | 436,147,326 |
| 2024-11-15 | 18.01 | 19 | 17.66 | 17.82 | +1.83% | 310,804 | 568,539,423 |
| 2024-11-14 | 17.19 | 18.19 | 17.07 | 17.5 | +1.8% | 225,183 | 398,828,902 |
| 2024-11-13 | 17.1 | 17.37 | 16.72 | 17.19 | +0.35% | 71,184 | 121,534,488 |
| 2024-11-12 | 17.35 | 17.77 | 16.9 | 17.13 | -0.41% | 132,068 | 229,255,029 |
| 2024-11-11 | 16.71 | 17.2 | 16.7 | 17.2 | +2.08% | 82,069 | 139,406,406 |
| 2024-11-08 | 17.29 | 17.37 | 16.66 | 16.85 | -1.12% | 94,755 | 160,706,622 |
| 2024-11-07 | 16.56 | 17.06 | 16.4 | 17.04 | +1.97% | 80,486 | 135,055,561 |
| 2024-11-06 | 16.9 | 17.46 | 16.6 | 16.71 | -1.65% | 96,984 | 164,783,270 |
| 2024-11-05 | 16.64 | 17.15 | 16.36 | 16.99 | +2.6% | 96,360 | 162,060,684 |
| 2024-11-04 | 16.09 | 17.1 | 15.94 | 16.56 | +4.09% | 78,443 | 129,509,274 |
| 2024-11-01 | 16.77 | 16.8 | 15.87 | 15.91 | -4.96% | 64,604 | 104,693,967 |
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：