股票概览
16.96
+2.98%
+0.49
16.49
开盘价
17.2
最高价
16.47
最低价
148,590
成交量
数据更新至: 2024-11-29
技术指标
16.49
MA5 (5日均线)
16.52
MA10 (10日均线)
16.84
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 | 16.49 | 17.2 | 16.47 | 16.96 | +2.98% | 148,590 | 250,772,341 |
| 2024-11-28 | 16.51 | 16.97 | 16.41 | 16.47 | -0.24% | 117,559 | 196,647,622 |
| 2024-11-27 | 16.14 | 16.52 | 15.82 | 16.51 | +2.04% | 104,943 | 169,383,572 |
| 2024-11-26 | 16.4 | 16.65 | 16.15 | 16.18 | -0.98% | 84,195 | 138,054,937 |
| 2024-11-25 | 16.45 | 16.64 | 15.98 | 16.34 | -0.91% | 125,961 | 204,314,350 |
| 2024-11-22 | 16.77 | 17.68 | 16.48 | 16.49 | -2.08% | 191,703 | 328,503,174 |
| 2024-11-21 | 16.91 | 17.15 | 16.6 | 16.84 | -0.47% | 113,135 | 190,873,178 |
| 2024-11-20 | 16.42 | 17.18 | 16.31 | 16.92 | +3.05% | 133,815 | 224,248,170 |
| 2024-11-19 | 16.09 | 16.44 | 16.02 | 16.42 | +2.18% | 102,248 | 166,206,091 |
| 2024-11-18 | 17 | 17.1 | 15.96 | 16.07 | -4.46% | 156,270 | 255,042,727 |
| 2024-11-15 | 17.18 | 17.71 | 16.81 | 16.82 | -2.55% | 155,485 | 268,026,869 |
| 2024-11-14 | 18.18 | 18.2 | 17.22 | 17.26 | -4.96% | 190,825 | 336,156,774 |
| 2024-11-13 | 17.55 | 18.49 | 17.53 | 18.16 | +2.95% | 262,596 | 474,939,267 |
| 2024-11-12 | 17.99 | 18.15 | 17.4 | 17.64 | -2% | 207,113 | 368,129,733 |
| 2024-11-11 | 17.05 | 18.2 | 17.04 | 18 | +5.57% | 315,455 | 561,188,298 |
| 2024-11-08 | 17.33 | 17.52 | 16.98 | 17.05 | +0.95% | 239,789 | 413,303,891 |
| 2024-11-07 | 16.61 | 16.92 | 16.53 | 16.89 | +0.9% | 166,244 | 278,294,338 |
| 2024-11-06 | 16.8 | 16.94 | 16.59 | 16.74 | -0.59% | 185,377 | 311,151,931 |
| 2024-11-05 | 16.2 | 16.9 | 16.15 | 16.84 | +3.95% | 222,013 | 370,491,898 |
| 2024-11-04 | 15.77 | 16.28 | 15.68 | 16.2 | +2.66% | 94,860 | 152,679,257 |
| 2024-11-01 | 16.41 | 16.55 | 15.73 | 15.78 | -4.48% | 187,088 | 300,461,437 |
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：