股票概览
16.76
+1.51%
+0.25
16.4
开盘价
17.15
最高价
16.04
最低价
146,493
成交量
数据更新至: 2024-11-29
技术指标
16.54
MA5 (5日均线)
16.53
MA10 (10日均线)
16.63
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 | 16.4 | 17.15 | 16.04 | 16.76 | +1.51% | 146,493 | 242,872,547 |
| 2024-11-28 | 16.66 | 17.08 | 16.2 | 16.51 | -0.48% | 143,866 | 238,838,755 |
| 2024-11-27 | 15.92 | 16.66 | 15.46 | 16.59 | +2.72% | 156,803 | 251,181,911 |
| 2024-11-26 | 16.7 | 17.44 | 16.12 | 16.15 | -3.29% | 203,238 | 339,141,827 |
| 2024-11-25 | 18.08 | 18.38 | 16.66 | 16.7 | -9.78% | 350,765 | 602,085,025 |
| 2024-11-22 | 18 | 19.35 | 17.83 | 18.51 | +5.23% | 522,534 | 991,277,885 |
| 2024-11-21 | 15.97 | 17.59 | 15.7 | 17.59 | +10.01% | 215,954 | 370,462,822 |
| 2024-11-20 | 15.36 | 16.19 | 15.2 | 15.99 | +4.1% | 95,023 | 149,735,277 |
| 2024-11-19 | 15.25 | 15.36 | 14.71 | 15.36 | +1.72% | 92,496 | 139,319,659 |
| 2024-11-18 | 16.45 | 16.58 | 14.96 | 15.1 | -7.36% | 118,402 | 182,291,560 |
| 2024-11-15 | 16.61 | 17.33 | 16.3 | 16.3 | -2.34% | 135,886 | 229,050,139 |
| 2024-11-14 | 17.71 | 17.96 | 16.64 | 16.69 | -7.07% | 175,001 | 299,942,523 |
| 2024-11-13 | 18.4 | 18.53 | 17.64 | 17.96 | -1.1% | 122,369 | 220,368,891 |
| 2024-11-12 | 19.12 | 19.24 | 18.1 | 18.16 | -1.63% | 297,259 | 554,697,573 |
| 2024-11-11 | 17.01 | 18.46 | 17.01 | 18.46 | +10.01% | 129,704 | 235,167,803 |
| 2024-11-08 | 16.06 | 17.3 | 16.06 | 16.78 | +4.55% | 179,909 | 300,895,862 |
| 2024-11-07 | 15.65 | 16.05 | 15.55 | 16.05 | +0.82% | 90,874 | 143,934,068 |
| 2024-11-06 | 15.71 | 16.32 | 15.71 | 15.92 | +1.4% | 120,871 | 193,808,465 |
| 2024-11-05 | 15.33 | 15.77 | 15.15 | 15.7 | +2.95% | 91,323 | 142,014,902 |
| 2024-11-04 | 15.02 | 15.37 | 14.86 | 15.25 | -1.61% | 90,800 | 137,219,065 |
| 2024-11-01 | 17 | 17.08 | 15.5 | 15.5 | -9.99% | 187,188 | 299,880,268 |
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：