股票概览
16.85
+0.36%
+0.06
16.76
开盘价
16.98
最高价
16.74
最低价
41,825
成交量
数据更新至: 2024-11-29
技术指标
16.69
MA5 (5日均线)
16.75
MA10 (10日均线)
17.03
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 | 16.76 | 16.98 | 16.74 | 16.85 | +0.36% | 41,825 | 70,609,405 |
| 2024-11-28 | 16.78 | 16.91 | 16.69 | 16.79 | +0.06% | 39,237 | 65,967,415 |
| 2024-11-27 | 16.55 | 16.81 | 16.35 | 16.78 | +1.21% | 49,607 | 82,307,742 |
| 2024-11-26 | 16.47 | 16.7 | 16.43 | 16.58 | +0.67% | 42,082 | 69,826,415 |
| 2024-11-25 | 16.46 | 16.54 | 16.32 | 16.47 | +0.61% | 46,976 | 77,174,687 |
| 2024-11-22 | 16.98 | 17.02 | 16.35 | 16.37 | -3.71% | 70,111 | 117,244,244 |
| 2024-11-21 | 17.05 | 17.1 | 16.9 | 17 | -0.23% | 45,241 | 76,807,261 |
| 2024-11-20 | 16.89 | 17.11 | 16.82 | 17.04 | +0.95% | 50,865 | 86,554,077 |
| 2024-11-19 | 16.71 | 16.99 | 16.71 | 16.88 | +0.66% | 45,893 | 77,369,120 |
| 2024-11-18 | 16.95 | 17.06 | 16.7 | 16.77 | -0.59% | 69,594 | 117,531,798 |
| 2024-11-15 | 16.93 | 17.11 | 16.85 | 16.87 | -0.94% | 63,425 | 107,646,506 |
| 2024-11-14 | 17.3 | 17.32 | 16.96 | 17.03 | -1.56% | 68,321 | 117,119,943 |
| 2024-11-13 | 17.4 | 17.58 | 17.14 | 17.3 | -0.86% | 69,541 | 120,402,173 |
| 2024-11-12 | 17.57 | 17.88 | 17.35 | 17.45 | -0.51% | 115,311 | 203,661,880 |
| 2024-11-11 | 17.48 | 17.57 | 17.33 | 17.54 | -0.17% | 75,262 | 131,527,299 |
| 2024-11-08 | 17.8 | 17.89 | 17.49 | 17.57 | -0.62% | 86,532 | 152,675,697 |
| 2024-11-07 | 17.21 | 17.71 | 17.1 | 17.68 | +2.31% | 94,492 | 165,967,857 |
| 2024-11-06 | 17.36 | 17.41 | 17.17 | 17.28 | -0.46% | 72,277 | 125,091,250 |
| 2024-11-05 | 17.1 | 17.39 | 16.94 | 17.36 | +1.7% | 97,867 | 168,571,647 |
| 2024-11-04 | 16.81 | 17.09 | 16.74 | 17.07 | +1.79% | 65,013 | 109,933,071 |
| 2024-11-01 | 16.75 | 16.9 | 16.55 | 16.77 | +0.06% | 68,664 | 115,103,486 |
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：