股票概览
16.97
+4.56%
+0.74
16.29
开盘价
17.22
最高价
16.09
最低价
52,130
成交量
数据更新至: 2024-11-29
技术指标
16.46
MA5 (5日均线)
16.52
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 | 16.29 | 17.22 | 16.09 | 16.97 | +4.56% | 52,130 | 87,405,948 |
| 2024-11-28 | 16.46 | 16.54 | 16.18 | 16.23 | -1.1% | 28,153 | 46,143,183 |
| 2024-11-27 | 16.2 | 16.45 | 15.7 | 16.41 | +0.49% | 36,729 | 58,917,178 |
| 2024-11-26 | 16.34 | 16.8 | 16 | 16.33 | -0.06% | 44,214 | 72,530,203 |
| 2024-11-25 | 16.03 | 16.54 | 15.86 | 16.34 | +1.81% | 33,513 | 53,865,160 |
| 2024-11-22 | 16.9 | 16.93 | 16.01 | 16.05 | -5.03% | 36,583 | 60,270,121 |
| 2024-11-21 | 17.01 | 17.09 | 16.67 | 16.9 | -0.94% | 27,326 | 46,134,150 |
| 2024-11-20 | 16.82 | 17.15 | 16.57 | 17.06 | +1.31% | 39,407 | 66,980,147 |
| 2024-11-19 | 16.08 | 16.85 | 16.08 | 16.84 | +4.73% | 30,287 | 49,781,607 |
| 2024-11-18 | 16.66 | 16.82 | 15.94 | 16.08 | -2.55% | 32,321 | 52,414,903 |
| 2024-11-15 | 16.88 | 17.15 | 16.49 | 16.5 | -2.71% | 30,661 | 51,695,872 |
| 2024-11-14 | 17.4 | 17.58 | 16.93 | 16.96 | -2.42% | 33,025 | 56,846,840 |
| 2024-11-13 | 17.11 | 17.4 | 16.83 | 17.38 | +0.75% | 41,838 | 71,773,152 |
| 2024-11-12 | 17.39 | 17.64 | 17.05 | 17.25 | -1.03% | 54,521 | 94,741,611 |
| 2024-11-11 | 17 | 17.45 | 16.94 | 17.43 | +2.77% | 52,142 | 90,099,964 |
| 2024-11-08 | 16.92 | 17.49 | 16.76 | 16.96 | +0.89% | 65,495 | 112,188,098 |
| 2024-11-07 | 16.36 | 16.86 | 16.36 | 16.81 | +1.57% | 45,127 | 75,249,638 |
| 2024-11-06 | 16.69 | 17.25 | 16.42 | 16.55 | -0.84% | 67,990 | 113,841,630 |
| 2024-11-05 | 15.95 | 16.8 | 15.84 | 16.69 | +4.12% | 61,423 | 100,609,722 |
| 2024-11-04 | 15.08 | 16.12 | 15.05 | 16.03 | +6.58% | 64,568 | 102,015,286 |
| 2024-11-01 | 15.6 | 15.67 | 15.01 | 15.04 | -4.63% | 57,675 | 88,135,285 |
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：