股票概览
17.41
+0.52%
+0.09
17.5
开盘价
17.64
最高价
17.3
最低价
16,698
成交量
数据更新至: 2024-11-29
技术指标
17.29
MA5 (5日均线)
17.02
MA10 (10日均线)
17.16
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 | 17.5 | 17.64 | 17.3 | 17.41 | +0.52% | 16,698 | 29,144,329 |
| 2024-11-28 | 17.25 | 17.55 | 17.19 | 17.32 | +0.93% | 22,747 | 39,545,569 |
| 2024-11-27 | 17.24 | 17.33 | 16.58 | 17.16 | -0.87% | 26,521 | 44,832,839 |
| 2024-11-26 | 17.24 | 17.76 | 17.15 | 17.31 | +0.35% | 26,404 | 46,038,723 |
| 2024-11-25 | 17 | 17.5 | 16.76 | 17.25 | +1.89% | 27,947 | 47,817,853 |
| 2024-11-22 | 17.45 | 17.75 | 16.87 | 16.93 | -2.76% | 28,408 | 49,086,994 |
| 2024-11-21 | 17 | 17.8 | 16.89 | 17.41 | +3.57% | 47,865 | 83,169,841 |
| 2024-11-20 | 16.43 | 16.82 | 16.39 | 16.81 | +2.44% | 23,154 | 38,509,026 |
| 2024-11-19 | 16.3 | 16.45 | 15.81 | 16.41 | +1.17% | 26,151 | 42,194,245 |
| 2024-11-18 | 16.57 | 17.36 | 16 | 16.22 | +0.06% | 44,463 | 73,755,867 |
| 2024-11-15 | 16.61 | 16.82 | 16.2 | 16.21 | -1.82% | 27,024 | 44,760,906 |
| 2024-11-14 | 17.1 | 17.21 | 16.51 | 16.51 | -3% | 21,444 | 36,082,246 |
| 2024-11-13 | 17.07 | 17.35 | 16.65 | 17.02 | +0.18% | 28,910 | 49,101,370 |
| 2024-11-12 | 16.87 | 17.31 | 16.78 | 16.99 | +1.01% | 44,022 | 75,280,499 |
| 2024-11-11 | 17.52 | 17.7 | 16.51 | 16.82 | -4.59% | 67,121 | 114,034,750 |
| 2024-11-08 | 18.1 | 18.25 | 17.5 | 17.63 | -1.62% | 36,968 | 65,928,310 |
| 2024-11-07 | 17.98 | 18.35 | 17.76 | 17.92 | -0.83% | 28,886 | 52,086,986 |
| 2024-11-06 | 17.94 | 18.3 | 17.38 | 18.07 | +0.61% | 46,551 | 83,119,983 |
| 2024-11-05 | 17.77 | 18.07 | 17.51 | 17.96 | +0.9% | 29,790 | 53,032,270 |
| 2024-11-04 | 17.13 | 18.07 | 17.02 | 17.8 | +3.49% | 39,943 | 69,817,151 |
| 2024-11-01 | 19.02 | 19.02 | 17.2 | 17.2 | -9.99% | 50,508 | 90,128,358 |
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：