股票概览
16.89
+3.11%
+0.51
16.55
开盘价
17.19
最高价
15.75
最低价
384,812
成交量
数据更新至: 2024-11-29
技术指标
17.79
MA5 (5日均线)
17.64
MA10 (10日均线)
14.89
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 | 16.55 | 17.19 | 15.75 | 16.89 | +3.11% | 384,812 | 634,718,550 |
| 2024-11-28 | 17.95 | 18.38 | 16.32 | 16.38 | -6.67% | 416,791 | 724,622,361 |
| 2024-11-27 | 16.9 | 17.9 | 16.15 | 17.55 | +2.81% | 402,828 | 684,205,656 |
| 2024-11-26 | 19.37 | 19.75 | 16.85 | 17.07 | -18.95% | 561,943 | 1,025,252,807 |
| 2024-11-25 | 19.19 | 22.25 | 18.81 | 21.06 | +9.69% | 591,059 | 1,212,079,279 |
| 2024-11-22 | 18.34 | 20.99 | 17.95 | 19.2 | +1.59% | 626,880 | 1,217,432,283 |
| 2024-11-21 | 18 | 21.39 | 17.5 | 18.9 | -1.51% | 770,679 | 1,499,051,727 |
| 2024-11-20 | 16.51 | 19.19 | 16.51 | 19.19 | +20.01% | 550,473 | 1,030,964,543 |
| 2024-11-19 | 13.25 | 16.8 | 12.84 | 15.99 | +12.76% | 478,701 | 699,948,148 |
| 2024-11-18 | 15.89 | 16.16 | 13.88 | 14.18 | -10.42% | 579,914 | 869,869,839 |
| 2024-11-15 | 12.9 | 15.83 | 12.65 | 15.83 | +20.02% | 631,269 | 954,277,995 |
| 2024-11-14 | 13.5 | 13.86 | 12.6 | 13.19 | +0.08% | 269,611 | 353,563,147 |
| 2024-11-13 | 12.41 | 13.48 | 12.2 | 13.18 | +6.72% | 304,217 | 389,846,999 |
| 2024-11-12 | 12.72 | 13.55 | 11.9 | 12.35 | -4.34% | 298,019 | 372,910,463 |
| 2024-11-11 | 12.01 | 13.16 | 11.8 | 12.91 | +7.67% | 297,890 | 378,543,127 |
| 2024-11-08 | 11.33 | 12.99 | 11.33 | 11.99 | +7.05% | 305,630 | 368,096,223 |
| 2024-11-07 | 11.4 | 12.38 | 11.08 | 11.2 | +7.07% | 243,566 | 278,693,463 |
| 2024-11-06 | 10.58 | 11.19 | 10.39 | 10.46 | +2.75% | 165,807 | 178,705,135 |
| 2024-11-05 | 10.08 | 10.47 | 9.98 | 10.18 | +1.19% | 79,239 | 80,476,038 |
| 2024-11-04 | 9.64 | 10.07 | 9.64 | 10.06 | +4.9% | 78,490 | 77,862,503 |
| 2024-11-01 | 10.02 | 10.47 | 9.52 | 9.59 | -4.67% | 110,700 | 110,523,079 |
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：