股票概览
16.92
-2.42%
-0.42
17.18
开盘价
18.58
最高价
16.85
最低价
54,683
成交量
数据更新至: 2024-11-22
技术指标
16.89
MA5 (5日均线)
17.51
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-22 | 17.18 | 18.58 | 16.85 | 16.92 | -2.42% | 54,683 | 97,494,050 |
| 2024-11-21 | 16.94 | 17.95 | 16.94 | 17.34 | +1.4% | 23,846 | 41,536,526 |
| 2024-11-20 | 16.56 | 17.15 | 16.46 | 17.1 | +2.46% | 19,496 | 32,987,288 |
| 2024-11-19 | 16.32 | 16.7 | 16 | 16.69 | +1.89% | 27,557 | 45,044,188 |
| 2024-11-18 | 17.99 | 18.44 | 16.27 | 16.38 | -9% | 39,846 | 67,291,489 |
| 2024-11-15 | 18.15 | 20.21 | 17.92 | 18 | +0.73% | 46,623 | 86,977,922 |
| 2024-11-14 | 18.1 | 18.67 | 17.82 | 17.87 | -2.08% | 29,649 | 53,937,475 |
| 2024-11-13 | 19.02 | 19.4 | 17.8 | 18.25 | -2.3% | 47,353 | 87,554,761 |
| 2024-11-12 | 18.3 | 20.18 | 18.11 | 18.68 | +4.59% | 83,351 | 160,349,355 |
| 2024-11-11 | 16.61 | 18.18 | 16.61 | 17.86 | +6.95% | 40,736 | 70,965,514 |
| 2024-11-08 | 16.25 | 16.91 | 16.25 | 16.7 | +3.21% | 28,560 | 47,583,424 |
| 2024-11-07 | 16.01 | 16.29 | 15.81 | 16.18 | +0.94% | 18,856 | 30,293,150 |
| 2024-11-06 | 16.5 | 16.78 | 15.93 | 16.03 | +1.01% | 25,843 | 42,077,527 |
| 2024-11-05 | 15.35 | 16.08 | 15.29 | 15.87 | +3.86% | 20,064 | 31,652,829 |
| 2024-11-04 | 15.38 | 15.38 | 14.91 | 15.28 | +1.13% | 16,747 | 25,332,202 |
| 2024-11-01 | 16 | 16.04 | 15.1 | 15.11 | -5.56% | 25,278 | 39,050,026 |
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：