股票概览
17.26
+3.6%
+0.6
16.71
开盘价
17.43
最高价
16.67
最低价
36,898
成交量
数据更新至: 2024-11-29
技术指标
16.53
MA5 (5日均线)
16.44
MA10 (10日均线)
16.67
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 | 16.71 | 17.43 | 16.67 | 17.26 | +3.6% | 36,898 | 63,040,033 |
| 2024-11-28 | 16.39 | 16.73 | 16.39 | 16.66 | +1.65% | 18,053 | 30,033,812 |
| 2024-11-27 | 16.15 | 16.39 | 15.86 | 16.39 | +0.8% | 13,420 | 21,679,631 |
| 2024-11-26 | 16.09 | 16.42 | 16 | 16.26 | +0.99% | 13,282 | 21,619,456 |
| 2024-11-25 | 15.96 | 16.22 | 15.9 | 16.1 | +0.88% | 14,493 | 23,260,041 |
| 2024-11-22 | 16.5 | 16.55 | 15.9 | 15.96 | -3.51% | 18,766 | 30,557,205 |
| 2024-11-21 | 16.51 | 16.73 | 16.35 | 16.54 | -0.3% | 12,992 | 21,457,707 |
| 2024-11-20 | 16.5 | 16.66 | 16.26 | 16.59 | +0.79% | 12,546 | 20,727,505 |
| 2024-11-19 | 16.33 | 16.46 | 16 | 16.46 | +1.48% | 14,642 | 23,855,253 |
| 2024-11-18 | 16.58 | 16.69 | 16.11 | 16.22 | -1.88% | 17,367 | 28,428,366 |
| 2024-11-15 | 16.45 | 16.83 | 16.39 | 16.53 | +0.55% | 16,698 | 27,823,539 |
| 2024-11-14 | 16.82 | 16.89 | 16.41 | 16.44 | -2.26% | 14,652 | 24,397,033 |
| 2024-11-13 | 17 | 17.03 | 16.5 | 16.82 | -1% | 19,927 | 33,324,545 |
| 2024-11-12 | 17.06 | 17.32 | 16.8 | 16.99 | -0.53% | 28,748 | 49,201,753 |
| 2024-11-11 | 17.13 | 17.18 | 16.69 | 17.08 | -1.21% | 35,293 | 59,613,354 |
| 2024-11-08 | 17.56 | 17.7 | 17.07 | 17.29 | -1.26% | 34,087 | 59,067,710 |
| 2024-11-07 | 16.56 | 17.85 | 16.51 | 17.51 | +5.1% | 57,981 | 100,491,443 |
| 2024-11-06 | 16.96 | 16.96 | 16.51 | 16.66 | -0.89% | 17,143 | 28,604,989 |
| 2024-11-05 | 16.75 | 16.84 | 16.62 | 16.81 | +0.18% | 22,267 | 37,281,144 |
| 2024-11-04 | 16.22 | 16.85 | 16.17 | 16.78 | +2.63% | 23,474 | 38,875,405 |
| 2024-11-01 | 16.63 | 16.8 | 16.18 | 16.35 | -0.97% | 27,222 | 44,719,337 |
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：