股票概览
16.83
+1.14%
+0.19
16.64
开盘价
16.91
最高价
16.4
最低价
44,734
成交量
数据更新至: 2024-11-29
技术指标
16.60
MA5 (5日均线)
16.66
MA10 (10日均线)
17.11
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 | 16.64 | 16.91 | 16.4 | 16.83 | +1.14% | 44,734 | 74,697,779 |
| 2024-11-28 | 16.8 | 17.17 | 16.58 | 16.64 | -0.6% | 44,589 | 75,141,602 |
| 2024-11-27 | 16.4 | 16.82 | 16.01 | 16.74 | +2.07% | 47,338 | 78,152,750 |
| 2024-11-26 | 16.38 | 16.95 | 16.33 | 16.4 | 0% | 37,703 | 62,763,596 |
| 2024-11-25 | 16.4 | 16.46 | 15.91 | 16.4 | +1.23% | 35,663 | 57,724,273 |
| 2024-11-22 | 17.01 | 17.2 | 16.19 | 16.2 | -4.54% | 46,222 | 77,139,965 |
| 2024-11-21 | 17.02 | 17.2 | 16.78 | 16.97 | -1.22% | 44,168 | 75,145,184 |
| 2024-11-20 | 16.74 | 17.29 | 16.7 | 17.18 | +2.32% | 44,033 | 75,194,751 |
| 2024-11-19 | 16.55 | 16.81 | 16.3 | 16.79 | +1.82% | 40,367 | 66,819,570 |
| 2024-11-18 | 17.01 | 17.28 | 16.41 | 16.49 | -3.11% | 61,040 | 102,489,770 |
| 2024-11-15 | 17.23 | 18.16 | 17 | 17.02 | -1.22% | 68,811 | 120,516,269 |
| 2024-11-14 | 17.96 | 17.96 | 17.23 | 17.23 | -4.28% | 60,625 | 106,533,239 |
| 2024-11-13 | 18.09 | 18.14 | 17.33 | 18 | -0.83% | 86,529 | 153,356,322 |
| 2024-11-12 | 18.19 | 18.35 | 18.05 | 18.15 | -0.27% | 86,784 | 157,800,322 |
| 2024-11-11 | 18.2 | 18.21 | 17.85 | 18.2 | -0.05% | 102,651 | 185,285,962 |
| 2024-11-08 | 17.75 | 18.4 | 17.51 | 18.21 | +3.52% | 143,829 | 259,570,512 |
| 2024-11-07 | 17.3 | 17.59 | 17.07 | 17.59 | +0.51% | 90,266 | 156,852,514 |
| 2024-11-06 | 16.91 | 17.78 | 16.78 | 17.5 | +3.43% | 137,849 | 238,793,855 |
| 2024-11-05 | 16.59 | 17 | 16.46 | 16.92 | +1.01% | 115,338 | 194,260,912 |
| 2024-11-04 | 16.02 | 17.08 | 16.02 | 16.75 | +0.9% | 80,288 | 133,568,403 |
| 2024-11-01 | 18.11 | 18.19 | 16.58 | 16.6 | -9.88% | 154,403 | 266,602,641 |
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：