股票概览
16.8
0%
0
16.52
开盘价
17
最高价
16.26
最低价
271,021
成交量
数据更新至: 2024-11-29
技术指标
16.60
MA5 (5日均线)
16.70
MA10 (10日均线)
16.44
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 | 16.52 | 17 | 16.26 | 16.8 | 0% | 271,021 | 450,804,437 |
| 2024-11-28 | 16.3 | 17.32 | 16.13 | 16.8 | +2.07% | 337,990 | 565,810,959 |
| 2024-11-27 | 16.06 | 16.49 | 15.54 | 16.46 | +1.42% | 223,149 | 358,344,904 |
| 2024-11-26 | 16.61 | 17.08 | 16.05 | 16.23 | -2.99% | 319,436 | 528,521,561 |
| 2024-11-25 | 16.7 | 16.99 | 16.11 | 16.73 | -0.89% | 304,030 | 502,699,967 |
| 2024-11-22 | 17.75 | 18.06 | 16.87 | 16.88 | -6.69% | 444,591 | 768,239,999 |
| 2024-11-21 | 19.01 | 19.09 | 17.72 | 18.09 | -2.85% | 692,894 | 1,260,211,976 |
| 2024-11-20 | 15.48 | 18.62 | 15.45 | 18.62 | +19.97% | 486,769 | 865,504,401 |
| 2024-11-19 | 14.86 | 15.55 | 14.78 | 15.52 | +4.09% | 136,556 | 206,816,692 |
| 2024-11-18 | 15.44 | 15.86 | 14.77 | 14.91 | -4.05% | 183,457 | 278,265,092 |
| 2024-11-15 | 16.02 | 16.7 | 15.54 | 15.54 | -5.53% | 280,001 | 448,522,307 |
| 2024-11-14 | 16.77 | 17.75 | 16.34 | 16.45 | +0.06% | 385,542 | 658,278,322 |
| 2024-11-13 | 16.52 | 17.1 | 16.01 | 16.44 | -2.14% | 249,690 | 411,126,176 |
| 2024-11-12 | 16.31 | 17.4 | 16.21 | 16.8 | +3.38% | 397,112 | 666,982,638 |
| 2024-11-11 | 15.94 | 16.26 | 15.81 | 16.25 | +1.44% | 162,494 | 260,820,842 |
| 2024-11-08 | 16.69 | 16.69 | 15.9 | 16.02 | -2.79% | 235,338 | 381,341,602 |
| 2024-11-07 | 15.79 | 16.6 | 15.65 | 16.48 | +3.84% | 262,562 | 429,365,508 |
| 2024-11-06 | 16.03 | 16.32 | 15.8 | 15.87 | -1.73% | 236,420 | 379,672,501 |
| 2024-11-05 | 15.65 | 16.38 | 15.56 | 16.15 | +2.22% | 198,285 | 318,769,760 |
| 2024-11-04 | 15.45 | 15.84 | 15.15 | 15.8 | +2.6% | 149,950 | 233,738,135 |
| 2024-11-01 | 15.96 | 16.5 | 15.22 | 15.4 | -4.64% | 210,293 | 330,804,749 |
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：