股票概览
17
+3.72%
+0.61
16.44
开盘价
17.23
最高价
16.22
最低价
98,459
成交量
数据更新至: 2024-11-29
技术指标
16.38
MA5 (5日均线)
16.40
MA10 (10日均线)
16.71
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 | 16.44 | 17.23 | 16.22 | 17 | +3.72% | 98,459 | 166,154,065 |
| 2024-11-28 | 16.42 | 16.93 | 16.28 | 16.39 | -0.18% | 80,715 | 133,979,360 |
| 2024-11-27 | 15.63 | 16.49 | 15.1 | 16.42 | +4.12% | 84,585 | 134,395,514 |
| 2024-11-26 | 16.28 | 16.41 | 15.71 | 15.77 | -3.37% | 56,822 | 91,059,894 |
| 2024-11-25 | 16.1 | 16.32 | 15.63 | 16.32 | +2.38% | 72,675 | 115,989,587 |
| 2024-11-22 | 16.8 | 17.09 | 15.75 | 15.94 | -5.01% | 98,907 | 163,400,787 |
| 2024-11-21 | 17.05 | 17.16 | 16.5 | 16.78 | -1.58% | 87,751 | 148,029,276 |
| 2024-11-20 | 16.42 | 17.08 | 16.38 | 17.05 | +3.84% | 104,483 | 175,473,398 |
| 2024-11-19 | 16.21 | 16.68 | 15.57 | 16.42 | +3.34% | 107,642 | 172,848,202 |
| 2024-11-18 | 18.2 | 18.2 | 15.5 | 15.89 | -13.64% | 167,727 | 275,032,804 |
| 2024-11-15 | 17.98 | 19 | 17.7 | 18.4 | +4.19% | 257,054 | 472,336,184 |
| 2024-11-14 | 17.31 | 18.19 | 17.14 | 17.66 | +1.15% | 161,741 | 288,547,238 |
| 2024-11-13 | 17.45 | 17.57 | 16.74 | 17.46 | -1.36% | 106,242 | 182,709,726 |
| 2024-11-12 | 17.58 | 18.46 | 17.23 | 17.7 | +0.63% | 157,655 | 281,569,785 |
| 2024-11-11 | 16.87 | 18 | 16.6 | 17.59 | +4.27% | 142,359 | 245,766,169 |
| 2024-11-08 | 16.71 | 16.96 | 16.47 | 16.87 | +1.63% | 91,977 | 154,210,956 |
| 2024-11-07 | 15.85 | 16.6 | 15.65 | 16.6 | +3.69% | 76,461 | 124,186,414 |
| 2024-11-06 | 16.16 | 16.56 | 15.84 | 16.01 | -0.93% | 69,409 | 112,577,639 |
| 2024-11-05 | 15.74 | 16.29 | 15.53 | 16.16 | +2.6% | 58,537 | 94,154,379 |
| 2024-11-04 | 15.33 | 15.79 | 15.33 | 15.75 | +2.81% | 50,221 | 78,295,619 |
| 2024-11-01 | 17.15 | 17.25 | 15.31 | 15.32 | -12% | 122,679 | 198,735,734 |
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：