股票概览
17.25
+0.88%
+0.15
17.1
开盘价
17.35
最高价
16.95
最低价
14,534
成交量
数据更新至: 2024-11-29
技术指标
17.03
MA5 (5日均线)
16.92
MA10 (10日均线)
16.70
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 | 17.1 | 17.35 | 16.95 | 17.25 | +0.88% | 14,534 | 25,036,391 |
| 2024-11-28 | 16.94 | 17.27 | 16.69 | 17.1 | +1% | 10,794 | 18,450,734 |
| 2024-11-27 | 16.97 | 17.01 | 16.47 | 16.93 | -0.41% | 10,601 | 17,721,758 |
| 2024-11-26 | 16.87 | 17.15 | 16.8 | 17 | +0.83% | 11,862 | 20,165,466 |
| 2024-11-25 | 16.79 | 17 | 16.58 | 16.86 | +0.24% | 14,863 | 24,987,243 |
| 2024-11-22 | 17.5 | 17.76 | 16.81 | 16.82 | -4.32% | 27,369 | 47,333,284 |
| 2024-11-21 | 16.82 | 17.97 | 16.82 | 17.58 | +4.15% | 33,484 | 58,461,164 |
| 2024-11-20 | 16.58 | 17 | 16.5 | 16.88 | +1.99% | 13,049 | 21,966,363 |
| 2024-11-19 | 16.26 | 16.55 | 16.17 | 16.55 | +2.03% | 8,614 | 14,095,624 |
| 2024-11-18 | 16.49 | 16.88 | 16.17 | 16.22 | -1.58% | 15,229 | 25,133,003 |
| 2024-11-15 | 16.48 | 16.88 | 16.43 | 16.48 | 0% | 12,744 | 21,272,811 |
| 2024-11-14 | 16.8 | 16.99 | 16.46 | 16.48 | -2.25% | 10,848 | 18,195,064 |
| 2024-11-13 | 16.76 | 16.95 | 16.4 | 16.86 | +0.72% | 11,560 | 19,280,175 |
| 2024-11-12 | 16.72 | 17.06 | 16.5 | 16.74 | +0.12% | 15,292 | 25,733,943 |
| 2024-11-11 | 16.58 | 16.78 | 16.37 | 16.72 | +0.72% | 8,080 | 13,468,709 |
| 2024-11-08 | 16.66 | 16.78 | 16.45 | 16.6 | +0.06% | 14,823 | 24,642,627 |
| 2024-11-07 | 16.17 | 16.61 | 16.05 | 16.59 | +2.6% | 12,023 | 19,687,681 |
| 2024-11-06 | 16.12 | 16.22 | 15.98 | 16.17 | +0.5% | 10,811 | 17,439,531 |
| 2024-11-05 | 15.92 | 16.12 | 15.91 | 16.09 | +0.69% | 10,128 | 16,222,574 |
| 2024-11-04 | 15.59 | 16 | 15.45 | 15.98 | +2.83% | 11,968 | 18,928,221 |
| 2024-11-01 | 15.85 | 16.02 | 15.5 | 15.54 | -1.96% | 12,759 | 19,993,578 |
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：