股票概览
16.27
+2.01%
+0.32
15.88
开盘价
16.33
最高价
15.64
最低价
80,027
成交量
数据更新至: 2024-11-29
技术指标
16.25
MA5 (5日均线)
17.14
MA10 (10日均线)
17.53
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 | 15.88 | 16.33 | 15.64 | 16.27 | +2.01% | 80,027 | 128,708,933 |
| 2024-11-28 | 16.08 | 16.38 | 15.91 | 15.95 | -0.81% | 78,162 | 126,185,433 |
| 2024-11-27 | 16.03 | 16.09 | 15.46 | 16.08 | -0.43% | 94,624 | 148,825,877 |
| 2024-11-26 | 16.77 | 16.77 | 16.1 | 16.15 | -3.81% | 89,536 | 146,463,594 |
| 2024-11-25 | 16.75 | 17.09 | 16.29 | 16.79 | +0.54% | 107,603 | 178,874,340 |
| 2024-11-22 | 18 | 18.1 | 16.69 | 16.7 | -7.99% | 149,679 | 260,664,148 |
| 2024-11-21 | 18.71 | 18.71 | 17.9 | 18.15 | -3.04% | 160,749 | 291,732,076 |
| 2024-11-20 | 18.37 | 19.03 | 17.86 | 18.72 | +2.07% | 189,676 | 353,596,625 |
| 2024-11-19 | 17.63 | 18.4 | 17.12 | 18.34 | +0.38% | 195,059 | 346,651,553 |
| 2024-11-18 | 20 | 20.19 | 18.27 | 18.27 | -10% | 295,352 | 554,889,190 |
| 2024-11-15 | 18.01 | 20.91 | 17.74 | 20.3 | +6.79% | 442,745 | 869,450,154 |
| 2024-11-14 | 18.83 | 20.17 | 18.83 | 19.01 | +3.65% | 375,189 | 739,971,890 |
| 2024-11-13 | 17.99 | 18.58 | 17.71 | 18.34 | +2.17% | 106,719 | 193,938,282 |
| 2024-11-12 | 18.43 | 18.79 | 17.76 | 17.95 | -2.45% | 117,271 | 214,071,913 |
| 2024-11-11 | 17.28 | 18.48 | 17.25 | 18.4 | +6.48% | 149,726 | 270,415,655 |
| 2024-11-08 | 17.51 | 17.98 | 17.23 | 17.28 | -0.69% | 104,811 | 184,755,218 |
| 2024-11-07 | 16.72 | 17.42 | 16.58 | 17.4 | +3.08% | 97,203 | 166,300,671 |
| 2024-11-06 | 16.92 | 17.5 | 16.75 | 16.88 | -0.53% | 97,496 | 167,287,684 |
| 2024-11-05 | 16.6 | 17.01 | 16.52 | 16.97 | +1.98% | 76,647 | 129,203,793 |
| 2024-11-04 | 16.2 | 16.72 | 16.13 | 16.64 | +2.21% | 52,042 | 86,057,208 |
| 2024-11-01 | 17 | 17.3 | 16.22 | 16.28 | -5.02% | 112,585 | 187,308,060 |
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：