股票概览
16.66
+0.79%
+0.13
16.59
开盘价
16.88
最高价
16.25
最低价
53,381
成交量
数据更新至: 2024-11-29
技术指标
16.53
MA5 (5日均线)
16.70
MA10 (10日均线)
17.76
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 | 16.59 | 16.88 | 16.25 | 16.66 | +0.79% | 53,381 | 88,623,411 |
| 2024-11-28 | 16.86 | 17.06 | 16.5 | 16.53 | -1.02% | 50,437 | 84,716,281 |
| 2024-11-27 | 16.21 | 16.73 | 15.85 | 16.7 | +2.58% | 51,731 | 84,384,153 |
| 2024-11-26 | 16.47 | 16.75 | 16.21 | 16.28 | -1.27% | 36,846 | 60,658,962 |
| 2024-11-25 | 16.35 | 16.58 | 16.03 | 16.49 | +1.04% | 52,756 | 85,738,488 |
| 2024-11-22 | 17.06 | 17.22 | 16.3 | 16.32 | -4.62% | 68,317 | 115,121,088 |
| 2024-11-21 | 17.18 | 17.43 | 16.88 | 17.11 | -0.7% | 51,133 | 87,702,219 |
| 2024-11-20 | 17 | 17.37 | 16.85 | 17.23 | +1.35% | 57,630 | 99,006,263 |
| 2024-11-19 | 16.75 | 17.07 | 16.4 | 17 | +2.16% | 66,855 | 112,060,390 |
| 2024-11-18 | 17.07 | 17.38 | 16.35 | 16.64 | -2.52% | 79,590 | 133,334,474 |
| 2024-11-15 | 18.01 | 18.1 | 17.04 | 17.07 | -5.17% | 87,947 | 154,358,589 |
| 2024-11-14 | 18.7 | 18.7 | 18 | 18 | -3.69% | 67,299 | 123,055,758 |
| 2024-11-13 | 18.78 | 18.84 | 18 | 18.69 | -0.69% | 116,020 | 213,271,490 |
| 2024-11-12 | 19.67 | 19.8 | 18.56 | 18.82 | -4.22% | 123,873 | 236,428,343 |
| 2024-11-11 | 19.32 | 19.93 | 19.22 | 19.65 | +1.71% | 144,823 | 282,718,081 |
| 2024-11-08 | 19.21 | 19.76 | 19.1 | 19.32 | +0.78% | 157,174 | 304,995,715 |
| 2024-11-07 | 19.23 | 19.42 | 18.67 | 19.17 | -3.28% | 201,392 | 382,877,505 |
| 2024-11-06 | 20.19 | 20.87 | 19.33 | 19.82 | -1.88% | 317,571 | 635,783,912 |
| 2024-11-05 | 17.72 | 21 | 17.72 | 20.2 | +14.97% | 381,736 | 762,490,679 |
| 2024-11-04 | 16.7 | 17.6 | 16.66 | 17.57 | +3.78% | 89,953 | 155,697,700 |
| 2024-11-01 | 18.29 | 18.79 | 16.85 | 16.93 | -6.82% | 149,223 | 261,525,333 |
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：