股票概览
17.13
+3.63%
+0.6
16.34
开盘价
17.41
最高价
16.11
最低价
889,554
成交量
数据更新至: 2024-11-29
技术指标
16.97
MA5 (5日均线)
16.82
MA10 (10日均线)
16.07
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 | 16.34 | 17.41 | 16.11 | 17.13 | +3.63% | 889,554 | 1,499,863,273 |
| 2024-11-28 | 17.33 | 17.83 | 16.51 | 16.53 | -3.9% | 884,367 | 1,514,455,643 |
| 2024-11-27 | 15.89 | 17.2 | 15.89 | 17.2 | +8.93% | 799,357 | 1,324,675,308 |
| 2024-11-26 | 17.37 | 17.5 | 15.75 | 15.79 | -13.29% | 1,008,807 | 1,667,381,658 |
| 2024-11-25 | 17.05 | 18.21 | 17.05 | 18.21 | +6.87% | 1,175,410 | 2,084,687,547 |
| 2024-11-22 | 16.8 | 18.6 | 16.62 | 17.04 | +1.31% | 1,290,457 | 2,261,200,141 |
| 2024-11-21 | 16.68 | 17.44 | 16.45 | 16.82 | -1% | 791,648 | 1,330,649,398 |
| 2024-11-20 | 16.35 | 17.39 | 16.07 | 16.99 | +3.28% | 984,841 | 1,665,832,438 |
| 2024-11-19 | 14.65 | 16.45 | 14.64 | 16.45 | +2.75% | 919,008 | 1,426,196,972 |
| 2024-11-18 | 17.71 | 18.2 | 15.85 | 16.01 | -3.15% | 1,288,114 | 2,190,768,783 |
| 2024-11-15 | 15.55 | 17.8 | 15.55 | 16.53 | +7.83% | 1,196,517 | 2,012,208,743 |
| 2024-11-14 | 16.62 | 16.79 | 15.18 | 15.33 | -5.43% | 531,118 | 844,714,615 |
| 2024-11-13 | 15.96 | 16.75 | 15.4 | 16.21 | +1.69% | 661,534 | 1,064,789,367 |
| 2024-11-12 | 17.02 | 17.17 | 15.78 | 15.94 | -7.91% | 836,862 | 1,370,215,806 |
| 2024-11-11 | 15.58 | 17.47 | 15.31 | 17.31 | +4.4% | 1,141,575 | 1,874,101,353 |
| 2024-11-08 | 15.68 | 17.78 | 15.68 | 16.58 | +11.88% | 1,155,233 | 1,953,501,536 |
| 2024-11-07 | 15.28 | 16.66 | 14.74 | 14.82 | +4.07% | 867,179 | 1,321,863,018 |
| 2024-11-06 | 13.28 | 14.76 | 13.23 | 14.24 | +7.63% | 622,357 | 875,727,251 |
| 2024-11-05 | 13.12 | 13.35 | 12.91 | 13.23 | +2.08% | 356,579 | 467,634,917 |
| 2024-11-04 | 12.52 | 13.07 | 12.37 | 12.96 | +3.85% | 281,692 | 362,711,218 |
| 2024-11-01 | 12.45 | 12.81 | 12.17 | 12.48 | -0.08% | 288,881 | 362,563,645 |
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：