股票概览
16.85
-0.65%
-0.11
16.75
开盘价
17.13
最高价
16.46
最低价
108,678
成交量
数据更新至: 2024-11-29
技术指标
16.35
MA5 (5日均线)
15.90
MA10 (10日均线)
15.78
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 | 16.75 | 17.13 | 16.46 | 16.85 | -0.65% | 108,678 | 182,620,810 |
| 2024-11-28 | 16.6 | 17.41 | 16.33 | 16.96 | +2.35% | 164,630 | 278,614,490 |
| 2024-11-27 | 15.65 | 16.72 | 15 | 16.57 | +5.88% | 127,756 | 205,134,358 |
| 2024-11-26 | 15.62 | 16.4 | 15.61 | 15.65 | -0.32% | 63,563 | 101,559,148 |
| 2024-11-25 | 15.45 | 15.71 | 15 | 15.7 | +3.22% | 47,368 | 72,705,422 |
| 2024-11-22 | 15.88 | 16.2 | 15.18 | 15.21 | -4.7% | 60,872 | 96,047,788 |
| 2024-11-21 | 15.76 | 16.26 | 15.68 | 15.96 | +1.27% | 64,141 | 102,428,245 |
| 2024-11-20 | 15.7 | 15.93 | 15.44 | 15.76 | +1.74% | 47,683 | 74,832,018 |
| 2024-11-19 | 14.97 | 15.49 | 14.89 | 15.49 | +4.03% | 40,592 | 61,632,547 |
| 2024-11-18 | 15.5 | 15.63 | 14.75 | 14.89 | -3.31% | 43,102 | 64,699,476 |
| 2024-11-15 | 15.91 | 16.08 | 15.38 | 15.4 | -2.65% | 54,115 | 85,520,145 |
| 2024-11-14 | 16.45 | 16.64 | 15.73 | 15.82 | -3.48% | 52,062 | 84,169,013 |
| 2024-11-13 | 16.17 | 16.4 | 15.72 | 16.39 | +1.42% | 60,494 | 97,566,905 |
| 2024-11-12 | 16.12 | 16.58 | 15.98 | 16.16 | +0.62% | 90,974 | 147,894,501 |
| 2024-11-11 | 15.63 | 16.06 | 15.53 | 16.06 | +2.75% | 61,491 | 97,650,417 |
| 2024-11-08 | 15.97 | 16.17 | 15.58 | 15.63 | -1.39% | 67,259 | 106,408,646 |
| 2024-11-07 | 15.2 | 15.86 | 15.06 | 15.85 | +4% | 74,699 | 116,486,035 |
| 2024-11-06 | 15.38 | 15.7 | 15.04 | 15.24 | +0.2% | 53,690 | 82,465,443 |
| 2024-11-05 | 14.75 | 15.26 | 14.7 | 15.21 | +2.56% | 43,769 | 65,798,253 |
| 2024-11-04 | 14.6 | 14.84 | 14.43 | 14.83 | +2.77% | 29,059 | 42,851,730 |
| 2024-11-01 | 15.1 | 15.1 | 14.42 | 14.43 | -4.63% | 46,461 | 68,172,999 |
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：