股票概览
17.54
+3.48%
+0.59
17.01
开盘价
17.56
最高价
17
最低价
56,494
成交量
数据更新至: 2024-11-29
技术指标
17.01
MA5 (5日均线)
16.75
MA10 (10日均线)
16.68
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 | 17.01 | 17.56 | 17 | 17.54 | +3.48% | 56,494 | 97,887,068 |
| 2024-11-28 | 16.86 | 17.17 | 16.77 | 16.95 | +0.59% | 26,806 | 45,555,541 |
| 2024-11-27 | 16.62 | 16.89 | 16.11 | 16.85 | +0.36% | 21,353 | 35,255,723 |
| 2024-11-26 | 16.96 | 17.34 | 16.7 | 16.79 | -0.65% | 27,756 | 47,017,980 |
| 2024-11-25 | 16.37 | 16.91 | 16.36 | 16.9 | +3.68% | 19,902 | 33,198,678 |
| 2024-11-22 | 16.86 | 16.99 | 16.2 | 16.3 | -3.66% | 19,430 | 32,413,556 |
| 2024-11-21 | 16.78 | 17.01 | 16.68 | 16.92 | +0.77% | 18,361 | 31,035,299 |
| 2024-11-20 | 16.4 | 16.8 | 16.4 | 16.79 | +2.19% | 18,931 | 31,572,302 |
| 2024-11-19 | 15.99 | 16.43 | 15.99 | 16.43 | +2.56% | 15,294 | 24,839,720 |
| 2024-11-18 | 16.51 | 16.56 | 15.9 | 16.02 | -2.08% | 18,092 | 29,244,343 |
| 2024-11-15 | 16.6 | 16.83 | 16.32 | 16.36 | -1.51% | 19,119 | 31,757,963 |
| 2024-11-14 | 17.1 | 17.1 | 16.55 | 16.61 | -2.52% | 17,401 | 29,202,809 |
| 2024-11-13 | 16.96 | 17.12 | 16.56 | 17.04 | +0.41% | 22,523 | 38,047,342 |
| 2024-11-12 | 17 | 17.44 | 16.83 | 16.97 | +0.41% | 39,882 | 68,157,094 |
| 2024-11-11 | 16.69 | 16.94 | 16.6 | 16.9 | +1.26% | 28,323 | 47,658,732 |
| 2024-11-08 | 16.85 | 16.97 | 16.64 | 16.69 | -0.65% | 26,783 | 44,880,460 |
| 2024-11-07 | 16.39 | 17.03 | 16.3 | 16.8 | +3.07% | 37,896 | 63,384,749 |
| 2024-11-06 | 16.36 | 16.51 | 16.18 | 16.3 | -0.06% | 27,821 | 45,542,232 |
| 2024-11-05 | 16.08 | 16.34 | 16.07 | 16.31 | +1.43% | 21,502 | 34,907,649 |
| 2024-11-04 | 15.63 | 16.09 | 15.63 | 16.08 | +2.81% | 17,315 | 27,678,288 |
| 2024-11-01 | 16.08 | 16.17 | 15.54 | 15.64 | -2.74% | 21,536 | 34,042,386 |
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：