股票概览
16.8
0%
0
16.71
开盘价
17.39
最高价
16.63
最低价
26,376
成交量
数据更新至: 2024-11-29
技术指标
16.93
MA5 (5日均线)
17.30
MA10 (10日均线)
17.75
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 | 16.71 | 17.39 | 16.63 | 16.8 | 0% | 26,376 | 44,749,457 |
| 2024-11-28 | 16.7 | 17.28 | 16.5 | 16.8 | +0.84% | 29,195 | 49,306,184 |
| 2024-11-27 | 17.12 | 17.12 | 16.26 | 16.66 | -2.69% | 44,282 | 73,224,775 |
| 2024-11-26 | 17.12 | 17.6 | 16.85 | 17.12 | -0.93% | 11,334 | 19,534,491 |
| 2024-11-25 | 17 | 17.34 | 16.79 | 17.28 | +1.83% | 20,119 | 34,281,883 |
| 2024-11-22 | 18.18 | 18.21 | 16.9 | 16.97 | -5.93% | 28,164 | 49,377,959 |
| 2024-11-21 | 18 | 18.43 | 17.7 | 18.04 | +0.22% | 19,663 | 35,504,927 |
| 2024-11-20 | 18.16 | 18.37 | 17.9 | 18 | -0.5% | 28,933 | 52,371,833 |
| 2024-11-19 | 17.5 | 18.25 | 17.22 | 18.09 | +4.99% | 29,232 | 51,745,155 |
| 2024-11-18 | 18 | 18.43 | 17.03 | 17.23 | -4.28% | 38,236 | 66,662,645 |
| 2024-11-15 | 18.82 | 19.11 | 17.91 | 18 | -4.36% | 24,286 | 45,004,914 |
| 2024-11-14 | 19.3 | 19.85 | 18.8 | 18.82 | -2.74% | 29,471 | 56,562,545 |
| 2024-11-13 | 18.91 | 19.49 | 18.81 | 19.35 | +1.95% | 34,799 | 66,628,749 |
| 2024-11-12 | 20 | 20.32 | 18.88 | 18.98 | -7.23% | 79,482 | 154,627,857 |
| 2024-11-11 | 18 | 21.29 | 17.83 | 20.46 | +14.05% | 107,457 | 213,674,316 |
| 2024-11-08 | 17.75 | 18.38 | 17.5 | 17.94 | +2.22% | 41,981 | 75,457,060 |
| 2024-11-07 | 16.87 | 17.88 | 16.74 | 17.55 | +2.93% | 38,948 | 67,293,258 |
| 2024-11-06 | 17.5 | 17.7 | 16.82 | 17.05 | -2.57% | 47,052 | 80,933,138 |
| 2024-11-05 | 16.91 | 17.8 | 16.91 | 17.5 | +6.58% | 54,927 | 95,621,375 |
| 2024-11-04 | 15.44 | 16.86 | 15.44 | 16.42 | +6.35% | 40,648 | 66,375,917 |
| 2024-11-01 | 15.78 | 16.05 | 15.28 | 15.44 | -2.28% | 34,839 | 54,415,334 |
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：