股票概览
16.96
+2.48%
+0.41
16.6
开盘价
17.03
最高价
16.34
最低价
10,732
成交量
数据更新至: 2024-11-29
技术指标
16.63
MA5 (5日均线)
16.62
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 | 16.6 | 17.03 | 16.34 | 16.96 | +2.48% | 10,732 | 18,005,132 |
| 2024-11-28 | 16.54 | 16.84 | 16.47 | 16.55 | -0.42% | 8,324 | 13,837,366 |
| 2024-11-27 | 16.22 | 16.67 | 15.63 | 16.62 | +0.73% | 14,251 | 23,024,339 |
| 2024-11-26 | 16.68 | 17.1 | 16.38 | 16.5 | -0.18% | 11,036 | 18,437,472 |
| 2024-11-25 | 16.13 | 16.6 | 16.13 | 16.53 | +2.35% | 8,510 | 13,957,392 |
| 2024-11-22 | 17.4 | 17.4 | 16.12 | 16.15 | -6.1% | 13,646 | 22,873,774 |
| 2024-11-21 | 17 | 17.74 | 16.62 | 17.2 | +1.65% | 18,707 | 32,255,731 |
| 2024-11-20 | 16.59 | 16.92 | 16.3 | 16.92 | +2.48% | 13,019 | 21,737,706 |
| 2024-11-19 | 16.64 | 16.65 | 15.87 | 16.51 | +1.48% | 16,571 | 26,879,651 |
| 2024-11-18 | 17.06 | 17.14 | 16.11 | 16.27 | -3.21% | 13,934 | 22,933,088 |
| 2024-11-15 | 17.32 | 17.59 | 16.64 | 16.81 | -2.94% | 9,811 | 16,884,162 |
| 2024-11-14 | 17.86 | 18.29 | 17.16 | 17.32 | -3.4% | 14,823 | 26,202,228 |
| 2024-11-13 | 17.87 | 18.45 | 17.53 | 17.93 | -0.66% | 18,830 | 33,733,365 |
| 2024-11-12 | 17.79 | 18.77 | 17.79 | 18.05 | +1.75% | 32,969 | 60,366,938 |
| 2024-11-11 | 17.05 | 17.77 | 16.87 | 17.74 | +4.35% | 17,442 | 30,438,887 |
| 2024-11-08 | 17.05 | 17.46 | 16.66 | 17 | +0.24% | 15,369 | 26,340,042 |
| 2024-11-07 | 16.58 | 16.96 | 16.4 | 16.96 | +3.04% | 15,131 | 25,298,451 |
| 2024-11-06 | 16.66 | 16.79 | 16.03 | 16.46 | +0.67% | 13,847 | 22,838,192 |
| 2024-11-05 | 16.03 | 16.41 | 16.02 | 16.35 | +2% | 15,069 | 24,485,872 |
| 2024-11-04 | 15.63 | 16.14 | 15.39 | 16.03 | +4.43% | 12,556 | 19,938,775 |
| 2024-11-01 | 15.99 | 16.15 | 15.06 | 15.35 | -3.4% | 16,199 | 25,492,422 |
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：