股票概览
18.12
+10.02%
+1.65
16.46
开盘价
18.12
最高价
16.46
最低价
149,260
成交量
数据更新至: 2024-11-29
技术指标
16.77
MA5 (5日均线)
16.35
MA10 (10日均线)
16.91
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 | 16.46 | 18.12 | 16.46 | 18.12 | +10.02% | 149,260 | 262,335,767 |
| 2024-11-28 | 15.8 | 17.31 | 15.8 | 16.47 | +2.17% | 96,280 | 160,549,740 |
| 2024-11-27 | 16.61 | 16.61 | 15.35 | 16.12 | -5.51% | 96,204 | 151,209,923 |
| 2024-11-26 | 16 | 17.71 | 16 | 17.06 | +5.96% | 103,596 | 175,215,891 |
| 2024-11-25 | 15.6 | 16.13 | 15.58 | 16.1 | +1.07% | 37,572 | 59,444,015 |
| 2024-11-22 | 16.28 | 17 | 15.89 | 15.93 | -2.33% | 54,896 | 90,590,484 |
| 2024-11-21 | 16.3 | 16.59 | 16.11 | 16.31 | -0.43% | 31,936 | 52,165,360 |
| 2024-11-20 | 15.55 | 16.65 | 15.55 | 16.38 | +5% | 64,094 | 103,732,615 |
| 2024-11-19 | 15.44 | 15.7 | 15.19 | 15.6 | +1.36% | 35,278 | 54,398,409 |
| 2024-11-18 | 15.96 | 16.02 | 15.3 | 15.39 | -2.96% | 36,974 | 57,587,605 |
| 2024-11-15 | 16.45 | 16.54 | 15.84 | 15.86 | -3.59% | 49,827 | 80,356,447 |
| 2024-11-14 | 17.1 | 17.25 | 16.35 | 16.45 | -3.86% | 55,972 | 94,117,264 |
| 2024-11-13 | 17.26 | 17.5 | 16.72 | 17.11 | -1.38% | 58,130 | 98,851,456 |
| 2024-11-12 | 17.64 | 17.95 | 17.3 | 17.35 | -1.64% | 72,157 | 127,143,042 |
| 2024-11-11 | 17.4 | 17.66 | 17.23 | 17.64 | -3.29% | 75,149 | 131,226,789 |
| 2024-11-08 | 19 | 19.11 | 18.16 | 18.24 | -4.6% | 95,879 | 177,626,379 |
| 2024-11-07 | 18.41 | 19.53 | 18.01 | 19.12 | +3.52% | 118,356 | 223,824,285 |
| 2024-11-06 | 17.1 | 18.98 | 16.78 | 18.47 | +6.89% | 154,911 | 275,678,784 |
| 2024-11-05 | 17.49 | 17.62 | 16.9 | 17.28 | +0.58% | 98,428 | 169,176,919 |
| 2024-11-04 | 17.52 | 17.84 | 16.78 | 17.18 | -6.17% | 107,669 | 183,821,492 |
| 2024-11-01 | 19.2 | 19.91 | 17.99 | 18.31 | +0.11% | 225,353 | 429,127,666 |
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：