股票概览
16.92
+1.93%
+0.32
16.56
开盘价
17.24
最高价
16.42
最低价
259,752
成交量
数据更新至: 2024-11-29
技术指标
16.71
MA5 (5日均线)
17.11
MA10 (10日均线)
17.75
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 | 16.56 | 17.24 | 16.42 | 16.92 | +1.93% | 259,752 | 438,401,802 |
| 2024-11-28 | 16.96 | 17.03 | 16.55 | 16.6 | -1.89% | 199,327 | 334,253,621 |
| 2024-11-27 | 16.4 | 16.93 | 15.99 | 16.92 | +1.93% | 259,508 | 427,329,593 |
| 2024-11-26 | 16.85 | 17.24 | 16.56 | 16.6 | +0.48% | 234,575 | 396,468,832 |
| 2024-11-25 | 16.68 | 16.86 | 16.05 | 16.52 | -0.54% | 220,487 | 361,532,725 |
| 2024-11-22 | 17.71 | 17.84 | 16.57 | 16.61 | -6.69% | 310,667 | 534,124,114 |
| 2024-11-21 | 17.91 | 18.09 | 17.52 | 17.8 | -1.55% | 224,486 | 400,052,218 |
| 2024-11-20 | 17.71 | 18.23 | 17.68 | 18.08 | +1.57% | 282,876 | 509,321,627 |
| 2024-11-19 | 17.41 | 17.86 | 17.13 | 17.8 | +3.19% | 237,343 | 415,574,564 |
| 2024-11-18 | 17.73 | 18.07 | 16.88 | 17.25 | -3.09% | 388,282 | 675,787,930 |
| 2024-11-15 | 17.97 | 18.75 | 17.7 | 17.8 | -0.95% | 331,591 | 603,861,110 |
| 2024-11-14 | 18.6 | 18.68 | 17.91 | 17.97 | -3.85% | 229,365 | 419,273,203 |
| 2024-11-13 | 18.52 | 18.76 | 18.17 | 18.69 | +0.21% | 265,255 | 490,768,940 |
| 2024-11-12 | 19.01 | 19.32 | 18.39 | 18.65 | -2.41% | 412,811 | 777,649,747 |
| 2024-11-11 | 18.88 | 19.2 | 18.56 | 19.11 | +2.19% | 436,003 | 826,729,193 |
| 2024-11-08 | 18.78 | 19.35 | 18.55 | 18.7 | +0.65% | 437,878 | 827,827,310 |
| 2024-11-07 | 18.48 | 18.98 | 18.32 | 18.58 | -1.06% | 481,980 | 892,463,413 |
| 2024-11-06 | 18.24 | 19.66 | 17.88 | 18.78 | +3.41% | 841,235 | 1,582,673,272 |
| 2024-11-05 | 17.52 | 18.33 | 17.12 | 18.16 | +3.83% | 719,345 | 1,284,704,938 |
| 2024-11-04 | 15.52 | 17.68 | 15.52 | 17.49 | +12.84% | 716,354 | 1,217,879,440 |
| 2024-11-01 | 16.36 | 16.44 | 15.47 | 15.5 | -5.43% | 379,612 | 600,766,995 |
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：