股票概览
16.44
-2.49%
-0.42
16.68
开盘价
17.19
最高价
16.36
最低价
46,153
成交量
数据更新至: 2024-11-29
技术指标
16.53
MA5 (5日均线)
15.82
MA10 (10日均线)
14.82
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 | 16.68 | 17.19 | 16.36 | 16.44 | -2.49% | 46,153 | 77,047,670 |
| 2024-11-28 | 16.45 | 17.48 | 16.44 | 16.86 | +1.57% | 64,805 | 110,314,087 |
| 2024-11-27 | 16.11 | 16.8 | 15.7 | 16.6 | 0% | 71,858 | 117,474,000 |
| 2024-11-26 | 15.54 | 16.82 | 15.21 | 16.6 | +2.79% | 114,116 | 181,698,373 |
| 2024-11-25 | 14.8 | 16.27 | 14.62 | 16.15 | +9.2% | 147,923 | 232,714,705 |
| 2024-11-22 | 15.29 | 15.47 | 14.77 | 14.79 | -2.5% | 54,009 | 80,835,077 |
| 2024-11-21 | 15.03 | 15.4 | 14.77 | 15.17 | -0.33% | 64,813 | 97,706,595 |
| 2024-11-20 | 15.16 | 15.34 | 14.64 | 15.22 | -1.17% | 82,390 | 123,374,699 |
| 2024-11-19 | 14.57 | 15.5 | 14.57 | 15.4 | +2.74% | 116,910 | 175,833,183 |
| 2024-11-18 | 13.82 | 14.99 | 13.7 | 14.99 | +9.98% | 147,275 | 219,092,878 |
| 2024-11-15 | 13.58 | 13.9 | 13.58 | 13.63 | -0.15% | 14,592 | 20,069,220 |
| 2024-11-14 | 13.86 | 13.97 | 13.65 | 13.65 | -1.66% | 15,286 | 21,142,987 |
| 2024-11-13 | 13.84 | 14 | 13.66 | 13.88 | +0.29% | 19,574 | 27,045,182 |
| 2024-11-12 | 14.03 | 14.23 | 13.72 | 13.84 | -1.49% | 26,834 | 37,579,797 |
| 2024-11-11 | 14 | 14.37 | 13.81 | 14.05 | +0.36% | 24,911 | 35,018,647 |
| 2024-11-08 | 14.43 | 14.43 | 13.96 | 14 | -1.34% | 19,988 | 28,137,373 |
| 2024-11-07 | 13.62 | 14.22 | 13.54 | 14.19 | +3.8% | 40,711 | 56,961,061 |
| 2024-11-06 | 13.77 | 13.8 | 13.53 | 13.67 | -0.65% | 19,568 | 26,730,356 |
| 2024-11-05 | 13.46 | 13.81 | 13.36 | 13.76 | +2.23% | 30,068 | 40,881,227 |
| 2024-11-04 | 13.27 | 13.48 | 13.13 | 13.46 | +2.12% | 21,671 | 28,913,243 |
| 2024-11-01 | 13.33 | 13.44 | 13.17 | 13.18 | -0.9% | 22,957 | 30,494,235 |
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：