股票概览
16.69
+1.27%
+0.21
16.48
开盘价
16.83
最高价
16.4
最低价
17,714
成交量
数据更新至: 2024-11-29
技术指标
16.50
MA5 (5日均线)
16.72
MA10 (10日均线)
17.09
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 | 16.48 | 16.83 | 16.4 | 16.69 | +1.27% | 17,714 | 29,510,693 |
| 2024-11-28 | 16.53 | 16.67 | 16.41 | 16.48 | -0.18% | 16,612 | 27,502,467 |
| 2024-11-27 | 16.3 | 16.51 | 15.92 | 16.51 | +1.23% | 22,822 | 37,012,219 |
| 2024-11-26 | 16.6 | 16.69 | 16.26 | 16.31 | -1.15% | 13,346 | 21,975,752 |
| 2024-11-25 | 16.5 | 16.54 | 16.27 | 16.5 | +0.49% | 15,919 | 26,096,748 |
| 2024-11-22 | 17.05 | 17.11 | 16.38 | 16.42 | -4.48% | 22,957 | 38,488,893 |
| 2024-11-21 | 17.15 | 17.38 | 17.03 | 17.19 | -0.58% | 23,387 | 40,157,675 |
| 2024-11-20 | 17.04 | 17.43 | 16.98 | 17.29 | +1.23% | 26,870 | 46,264,893 |
| 2024-11-19 | 16.89 | 17.15 | 16.72 | 17.08 | +2.15% | 23,971 | 40,636,501 |
| 2024-11-18 | 17.2 | 17.2 | 16.58 | 16.72 | -2.28% | 25,834 | 43,489,815 |
| 2024-11-15 | 17.41 | 17.68 | 17.05 | 17.11 | -2.23% | 27,635 | 48,019,262 |
| 2024-11-14 | 18.09 | 18.32 | 17.49 | 17.5 | -2.78% | 38,848 | 69,415,463 |
| 2024-11-13 | 18.06 | 18.17 | 17.68 | 18 | +0.22% | 28,873 | 51,778,384 |
| 2024-11-12 | 18.39 | 18.5 | 17.79 | 17.96 | -2.02% | 53,084 | 96,066,880 |
| 2024-11-11 | 17.46 | 18.65 | 17.41 | 18.33 | +4.8% | 64,434 | 116,603,387 |
| 2024-11-08 | 17.47 | 17.87 | 17.4 | 17.49 | +0.98% | 48,288 | 85,091,224 |
| 2024-11-07 | 17 | 17.35 | 16.78 | 17.32 | +1.88% | 37,722 | 64,718,675 |
| 2024-11-06 | 17.2 | 17.29 | 16.8 | 17 | -0.99% | 45,652 | 77,939,795 |
| 2024-11-05 | 16.8 | 17.18 | 16.77 | 17.17 | +2.32% | 45,044 | 76,584,918 |
| 2024-11-04 | 16.58 | 16.94 | 16.5 | 16.78 | +1.02% | 26,834 | 44,973,856 |
| 2024-11-01 | 17.22 | 17.29 | 16.55 | 16.61 | -3.49% | 38,651 | 64,911,389 |
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：