股票概览
17.31
+5.87%
+0.96
16.33
开盘价
17.68
最高价
16.32
最低价
32,642
成交量
数据更新至: 2024-11-29
技术指标
16.56
MA5 (5日均线)
16.45
MA10 (10日均线)
16.86
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 | 16.33 | 17.68 | 16.32 | 17.31 | +5.87% | 32,642 | 55,867,338 |
| 2024-11-28 | 16.6 | 16.77 | 16.32 | 16.35 | -0.79% | 9,023 | 14,939,251 |
| 2024-11-27 | 15.8 | 16.48 | 15.66 | 16.48 | +2.36% | 14,221 | 22,919,175 |
| 2024-11-26 | 16.58 | 16.78 | 16.05 | 16.1 | -2.9% | 10,446 | 17,095,164 |
| 2024-11-25 | 16.21 | 16.6 | 15.6 | 16.58 | +3.56% | 17,423 | 28,190,407 |
| 2024-11-22 | 16.8 | 17.03 | 15.92 | 16.01 | -4.19% | 17,937 | 29,689,706 |
| 2024-11-21 | 16.64 | 16.95 | 16.3 | 16.71 | 0% | 11,317 | 18,907,352 |
| 2024-11-20 | 16.48 | 16.79 | 16.23 | 16.71 | +1.4% | 15,715 | 26,006,682 |
| 2024-11-19 | 16.09 | 16.5 | 15.74 | 16.48 | +4.5% | 19,823 | 31,932,148 |
| 2024-11-18 | 17.03 | 17.07 | 15.72 | 15.77 | -7.4% | 24,928 | 40,135,705 |
| 2024-11-15 | 17.03 | 17.61 | 16.9 | 17.03 | -0.23% | 17,009 | 29,423,175 |
| 2024-11-14 | 17.49 | 17.95 | 17.04 | 17.07 | -1.44% | 26,795 | 46,913,312 |
| 2024-11-13 | 17.6 | 17.72 | 17.09 | 17.32 | -1.37% | 19,153 | 33,211,003 |
| 2024-11-12 | 18.07 | 18.13 | 17.4 | 17.56 | -2.88% | 21,202 | 37,477,047 |
| 2024-11-11 | 17.4 | 18.08 | 17.4 | 18.08 | +4.51% | 21,694 | 38,710,871 |
| 2024-11-08 | 17.6 | 17.99 | 17.21 | 17.3 | -0.57% | 23,232 | 41,018,132 |
| 2024-11-07 | 17.18 | 17.45 | 16.9 | 17.4 | +1.46% | 13,429 | 23,160,557 |
| 2024-11-06 | 17.18 | 17.64 | 16.91 | 17.15 | -0.35% | 20,876 | 35,982,364 |
| 2024-11-05 | 16.66 | 17.38 | 16.56 | 17.21 | +3.67% | 26,125 | 44,499,157 |
| 2024-11-04 | 16.23 | 16.8 | 15.92 | 16.6 | +1.41% | 23,859 | 39,242,006 |
| 2024-11-01 | 17 | 17.7 | 16.37 | 16.37 | -1.98% | 46,591 | 79,290,080 |
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：