股票概览
16.57
+2.73%
+0.44
16.03
开盘价
16.79
最高价
15.85
最低价
136,117
成交量
数据更新至: 2024-11-29
技术指标
16.24
MA5 (5日均线)
16.50
MA10 (10日均线)
16.97
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 | 16.03 | 16.79 | 15.85 | 16.57 | +2.73% | 136,117 | 222,882,206 |
| 2024-11-28 | 16.38 | 16.55 | 16.1 | 16.13 | -2.36% | 92,642 | 151,218,646 |
| 2024-11-27 | 15.88 | 16.6 | 15.51 | 16.52 | +4.1% | 125,349 | 201,655,588 |
| 2024-11-26 | 16.09 | 16.27 | 15.86 | 15.87 | -1.55% | 82,560 | 132,226,289 |
| 2024-11-25 | 16.02 | 16.19 | 15.6 | 16.12 | +0.62% | 111,932 | 177,698,401 |
| 2024-11-22 | 16.88 | 17.16 | 16 | 16.02 | -5.54% | 186,132 | 308,382,138 |
| 2024-11-21 | 17.26 | 17.26 | 16.56 | 16.96 | -2.14% | 175,568 | 297,069,377 |
| 2024-11-20 | 16.95 | 17.58 | 16.72 | 17.33 | +1.76% | 194,741 | 332,651,525 |
| 2024-11-19 | 16.49 | 17.08 | 16.25 | 17.03 | +3.53% | 198,427 | 330,139,529 |
| 2024-11-18 | 17.86 | 18.11 | 16.17 | 16.45 | -8.86% | 330,172 | 551,829,149 |
| 2024-11-15 | 17.22 | 18.86 | 17.22 | 18.05 | +5.13% | 510,857 | 935,706,216 |
| 2024-11-14 | 17.99 | 18.27 | 17.1 | 17.17 | -4.88% | 165,476 | 290,516,186 |
| 2024-11-13 | 17.63 | 18.45 | 17.25 | 18.05 | +1.12% | 226,334 | 403,486,545 |
| 2024-11-12 | 18 | 18.23 | 17.51 | 17.85 | -1.27% | 255,998 | 456,158,631 |
| 2024-11-11 | 17.25 | 18.14 | 17.11 | 18.08 | +3.61% | 352,743 | 628,897,284 |
| 2024-11-08 | 17.14 | 17.56 | 17.03 | 17.45 | +1.45% | 314,354 | 542,148,903 |
| 2024-11-07 | 16.9 | 17.3 | 16.76 | 17.2 | +1.42% | 216,898 | 368,871,984 |
| 2024-11-06 | 17.3 | 17.41 | 16.77 | 16.96 | -2.08% | 213,509 | 364,244,774 |
| 2024-11-05 | 16.37 | 17.48 | 16.22 | 17.32 | +5.93% | 260,433 | 445,135,488 |
| 2024-11-04 | 15.8 | 16.48 | 15.8 | 16.35 | +2.51% | 99,842 | 162,505,451 |
| 2024-11-01 | 16.98 | 17.08 | 15.93 | 15.95 | -5% | 188,463 | 309,272,873 |
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：