股票概览
16.8
+0.48%
+0.08
16.5
开盘价
17.02
最高价
16.5
最低价
100,487
成交量
数据更新至: 2024-11-29
技术指标
16.78
MA5 (5日均线)
17.17
MA10 (10日均线)
16.24
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 | 16.5 | 17.02 | 16.5 | 16.8 | +0.48% | 100,487 | 168,932,575 |
| 2024-11-28 | 16.86 | 17.25 | 16.63 | 16.72 | -1.01% | 123,195 | 208,579,902 |
| 2024-11-27 | 16.33 | 16.9 | 15.86 | 16.89 | +2.05% | 134,707 | 219,015,246 |
| 2024-11-26 | 17 | 17.58 | 16.52 | 16.55 | -2.42% | 141,436 | 241,317,483 |
| 2024-11-25 | 16.5 | 17.17 | 16.11 | 16.96 | +1.13% | 148,820 | 248,114,272 |
| 2024-11-22 | 17.4 | 17.96 | 16.76 | 16.77 | -5.09% | 213,721 | 370,564,644 |
| 2024-11-21 | 18.02 | 18.5 | 17.6 | 17.67 | -5% | 279,625 | 503,466,336 |
| 2024-11-20 | 17.5 | 19.3 | 17.38 | 18.6 | +2.25% | 393,127 | 725,368,854 |
| 2024-11-19 | 16.36 | 18.19 | 16.36 | 18.19 | +9.98% | 348,121 | 595,178,538 |
| 2024-11-18 | 17.25 | 18.43 | 16.1 | 16.54 | -1.25% | 427,796 | 740,746,954 |
| 2024-11-15 | 15.24 | 16.75 | 15.24 | 16.75 | +9.98% | 83,671 | 138,212,487 |
| 2024-11-14 | 15.66 | 15.98 | 15.21 | 15.23 | -3.91% | 94,730 | 147,497,300 |
| 2024-11-13 | 15.3 | 16 | 15.27 | 15.85 | +4.28% | 138,125 | 216,845,624 |
| 2024-11-12 | 15.62 | 15.68 | 15 | 15.2 | -2.69% | 68,800 | 105,769,829 |
| 2024-11-11 | 15.04 | 15.69 | 15.01 | 15.62 | +3.44% | 77,323 | 119,812,063 |
| 2024-11-08 | 15.6 | 15.7 | 15.04 | 15.1 | -1.37% | 81,033 | 124,050,140 |
| 2024-11-07 | 14.9 | 15.32 | 14.8 | 15.31 | +2.41% | 77,517 | 117,618,279 |
| 2024-11-06 | 14.7 | 15.05 | 14.6 | 14.95 | +2.12% | 84,054 | 125,249,617 |
| 2024-11-05 | 14.59 | 14.71 | 14.36 | 14.64 | +1.53% | 57,127 | 83,268,596 |
| 2024-11-04 | 14.15 | 14.44 | 14.06 | 14.42 | +2.34% | 44,938 | 64,312,875 |
| 2024-11-01 | 14.78 | 14.79 | 13.98 | 14.09 | -4.8% | 93,006 | 133,125,544 |
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：