股票概览
16.99
+9.26%
+1.44
15.48
开盘价
17.83
最高价
15.48
最低价
516,016
成交量
数据更新至: 2024-11-29
技术指标
15.67
MA5 (5日均线)
16.27
MA10 (10日均线)
16.69
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 | 15.48 | 17.83 | 15.48 | 16.99 | +9.26% | 516,016 | 871,520,012 |
| 2024-11-28 | 15.76 | 16.64 | 15.5 | 15.55 | +1.11% | 323,973 | 519,552,627 |
| 2024-11-27 | 14.85 | 15.43 | 14.39 | 15.38 | +2.95% | 223,409 | 333,268,352 |
| 2024-11-26 | 15.33 | 15.65 | 14.9 | 14.94 | -3.49% | 221,163 | 337,614,193 |
| 2024-11-25 | 15.88 | 16.18 | 14.86 | 15.48 | -2.89% | 282,175 | 431,604,990 |
| 2024-11-22 | 17.18 | 17.42 | 15.94 | 15.94 | -10.05% | 415,125 | 700,084,186 |
| 2024-11-21 | 16.99 | 18.12 | 16.55 | 17.72 | +4.6% | 527,641 | 909,577,898 |
| 2024-11-20 | 16.23 | 17.35 | 16.07 | 16.94 | +0.95% | 462,455 | 776,248,317 |
| 2024-11-19 | 16.35 | 16.85 | 15.4 | 16.78 | -1.35% | 556,698 | 897,696,987 |
| 2024-11-18 | 19.38 | 19.8 | 16.78 | 17.01 | -18.02% | 632,037 | 1,128,190,691 |
| 2024-11-15 | 19.8 | 22 | 19.5 | 20.75 | +1.32% | 1,014,038 | 2,111,937,249 |
| 2024-11-14 | 17.1 | 20.48 | 16.5 | 20.48 | +19.98% | 929,607 | 1,846,447,743 |
| 2024-11-13 | 17.4 | 17.5 | 16.51 | 17.07 | -4.58% | 293,383 | 498,409,122 |
| 2024-11-12 | 17.7 | 18.97 | 17.36 | 17.89 | +2.82% | 484,988 | 874,280,529 |
| 2024-11-11 | 15.66 | 18.5 | 15.66 | 17.4 | +7.54% | 424,304 | 723,841,485 |
| 2024-11-08 | 17.2 | 17.53 | 16.01 | 16.18 | -1.76% | 403,006 | 674,852,378 |
| 2024-11-07 | 15.39 | 16.85 | 15.18 | 16.47 | +7.09% | 407,985 | 664,907,323 |
| 2024-11-06 | 15.1 | 15.8 | 14.95 | 15.38 | +1.65% | 295,984 | 456,277,174 |
| 2024-11-05 | 14.41 | 15.2 | 14.36 | 15.13 | +6.18% | 250,719 | 374,555,136 |
| 2024-11-04 | 13.9 | 14.5 | 13.38 | 14.25 | +0.99% | 146,243 | 205,276,111 |
| 2024-11-01 | 14.84 | 14.94 | 13.68 | 14.11 | -6.68% | 244,476 | 346,119,071 |
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：