股票概览
17.06
+1.07%
+0.18
16.85
开盘价
17.49
最高价
16.26
最低价
92,252
成交量
数据更新至: 2024-11-29
技术指标
16.36
MA5 (5日均线)
15.65
MA10 (10日均线)
14.96
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 | 16.85 | 17.49 | 16.26 | 17.06 | +1.07% | 92,252 | 155,439,298 |
| 2024-11-28 | 17.28 | 18.68 | 16.56 | 16.88 | -0.94% | 105,751 | 184,859,876 |
| 2024-11-27 | 15.49 | 17.04 | 15.28 | 17.04 | +10.01% | 81,987 | 136,687,112 |
| 2024-11-26 | 15.33 | 15.78 | 15.14 | 15.49 | +0.91% | 23,149 | 35,685,273 |
| 2024-11-25 | 15.02 | 15.39 | 15 | 15.35 | +2.06% | 17,003 | 25,903,949 |
| 2024-11-22 | 15.2 | 15.5 | 15 | 15.04 | -1.25% | 27,912 | 42,519,895 |
| 2024-11-21 | 14.76 | 15.27 | 14.74 | 15.23 | +2.21% | 23,887 | 35,915,181 |
| 2024-11-20 | 14.98 | 15.2 | 14.7 | 14.9 | -0.27% | 19,598 | 29,218,044 |
| 2024-11-19 | 14.42 | 14.94 | 14.4 | 14.94 | +2.75% | 18,672 | 27,302,496 |
| 2024-11-18 | 14.85 | 15.18 | 14.48 | 14.54 | -2.74% | 32,407 | 48,120,510 |
| 2024-11-15 | 14.61 | 15.19 | 14.45 | 14.95 | +1.22% | 51,710 | 77,357,374 |
| 2024-11-14 | 14.8 | 14.91 | 14.28 | 14.77 | -0.81% | 47,643 | 69,672,111 |
| 2024-11-13 | 14.28 | 14.95 | 14.05 | 14.89 | +3.84% | 56,324 | 82,102,857 |
| 2024-11-12 | 13.87 | 14.5 | 13.86 | 14.34 | +3.46% | 46,427 | 66,119,588 |
| 2024-11-11 | 13.82 | 13.9 | 13.62 | 13.86 | -0.29% | 16,128 | 22,223,959 |
| 2024-11-08 | 14.11 | 14.22 | 13.77 | 13.9 | -1.28% | 21,070 | 29,417,987 |
| 2024-11-07 | 13.86 | 14.09 | 13.71 | 14.08 | +1.15% | 25,176 | 35,253,818 |
| 2024-11-06 | 14.04 | 14.07 | 13.75 | 13.92 | -0.36% | 23,711 | 32,906,038 |
| 2024-11-05 | 13.98 | 14.15 | 13.87 | 13.97 | -0.5% | 26,626 | 37,229,744 |
| 2024-11-04 | 13.12 | 14.04 | 13.11 | 14.04 | +6.2% | 43,604 | 60,069,348 |
| 2024-11-01 | 13.48 | 13.49 | 13.05 | 13.22 | -2.07% | 27,758 | 36,654,787 |
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：