股票概览
16.94
+2.23%
+0.37
16.61
开盘价
16.99
最高价
16.26
最低价
48,600
成交量
数据更新至: 2024-11-29
技术指标
16.69
MA5 (5日均线)
16.86
MA10 (10日均线)
17.57
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 | 16.61 | 16.99 | 16.26 | 16.94 | +2.23% | 48,600 | 81,259,133 |
| 2024-11-28 | 16.72 | 16.93 | 16.57 | 16.57 | -0.9% | 35,455 | 59,394,295 |
| 2024-11-27 | 16.38 | 16.73 | 15.85 | 16.72 | +1.64% | 44,621 | 72,607,187 |
| 2024-11-26 | 16.74 | 16.9 | 16.4 | 16.45 | -2.03% | 40,513 | 67,310,075 |
| 2024-11-25 | 16.5 | 16.81 | 16.37 | 16.79 | +2.88% | 45,080 | 74,755,368 |
| 2024-11-22 | 17.23 | 17.39 | 16.32 | 16.32 | -5.83% | 58,285 | 98,341,303 |
| 2024-11-21 | 17.52 | 17.72 | 17.06 | 17.33 | -1.81% | 49,930 | 86,919,953 |
| 2024-11-20 | 17.52 | 17.73 | 17.3 | 17.65 | +0.74% | 70,938 | 124,448,103 |
| 2024-11-19 | 16.71 | 17.52 | 16.42 | 17.52 | +7.16% | 87,679 | 147,870,888 |
| 2024-11-18 | 16.99 | 17.15 | 16.09 | 16.35 | -3.43% | 64,002 | 105,053,901 |
| 2024-11-15 | 17.7 | 17.85 | 16.8 | 16.93 | -4.02% | 65,098 | 113,188,437 |
| 2024-11-14 | 18.36 | 18.53 | 17.61 | 17.64 | -4.34% | 69,486 | 125,131,157 |
| 2024-11-13 | 18.3 | 18.65 | 17.97 | 18.44 | -0.49% | 68,730 | 125,935,833 |
| 2024-11-12 | 18.94 | 19.08 | 18.29 | 18.53 | -3.44% | 127,430 | 237,423,685 |
| 2024-11-11 | 18.94 | 19.61 | 18.86 | 19.19 | +0.37% | 175,671 | 337,357,167 |
| 2024-11-08 | 18.47 | 19.24 | 18.27 | 19.12 | +4.08% | 199,148 | 375,648,782 |
| 2024-11-07 | 18.5 | 18.68 | 18.11 | 18.37 | -1.24% | 127,162 | 232,773,201 |
| 2024-11-06 | 18.64 | 19.31 | 18.03 | 18.6 | +1.09% | 213,967 | 398,890,905 |
| 2024-11-05 | 18.27 | 18.68 | 18 | 18.4 | +4.37% | 219,733 | 403,325,283 |
| 2024-11-04 | 16.43 | 17.74 | 16.43 | 17.63 | +7.3% | 108,534 | 187,466,283 |
| 2024-11-01 | 17.16 | 18.29 | 16.38 | 16.43 | -5.19% | 102,464 | 175,805,419 |
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：