股票概览
17.97
+9.98%
+1.63
17.37
开盘价
17.97
最高价
17.01
最低价
114,636
成交量
数据更新至: 2024-11-29
技术指标
15.79
MA5 (5日均线)
15.23
MA10 (10日均线)
15.18
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 | 17.37 | 17.97 | 17.01 | 17.97 | +9.98% | 114,636 | 201,588,240 |
| 2024-11-28 | 15 | 16.34 | 14.88 | 16.34 | +10.03% | 144,448 | 233,160,082 |
| 2024-11-27 | 14.93 | 15 | 14.37 | 14.85 | -0.87% | 39,621 | 58,102,453 |
| 2024-11-26 | 14.82 | 15.88 | 14.82 | 14.98 | +1.22% | 41,900 | 63,242,264 |
| 2024-11-25 | 14.4 | 14.89 | 14.32 | 14.8 | +2.92% | 34,179 | 50,076,918 |
| 2024-11-22 | 15.09 | 15.17 | 14.36 | 14.38 | -4.71% | 31,323 | 46,287,668 |
| 2024-11-21 | 15.04 | 15.31 | 14.92 | 15.09 | +0.94% | 36,754 | 55,613,382 |
| 2024-11-20 | 14.59 | 15.08 | 14.51 | 14.95 | +2.54% | 36,967 | 55,068,799 |
| 2024-11-19 | 14.28 | 14.58 | 14.17 | 14.58 | +1.67% | 29,137 | 41,931,346 |
| 2024-11-18 | 14.83 | 15.08 | 14.23 | 14.34 | -3.3% | 47,150 | 68,606,691 |
| 2024-11-15 | 15.4 | 15.46 | 14.83 | 14.83 | -4.32% | 69,810 | 105,887,804 |
| 2024-11-14 | 15.68 | 16.44 | 15.5 | 15.5 | -2.7% | 78,966 | 125,027,274 |
| 2024-11-13 | 15.53 | 16.27 | 15.27 | 15.93 | +0.95% | 107,383 | 169,282,549 |
| 2024-11-12 | 15.48 | 16.79 | 15.29 | 15.78 | +1.54% | 136,030 | 216,158,171 |
| 2024-11-11 | 15.43 | 15.86 | 15.21 | 15.54 | -2.81% | 140,697 | 217,523,832 |
| 2024-11-08 | 15.06 | 16.6 | 14.73 | 15.99 | +5.96% | 185,500 | 295,455,030 |
| 2024-11-07 | 14.53 | 15.16 | 14.53 | 15.09 | +4.07% | 83,282 | 124,895,558 |
| 2024-11-06 | 14.3 | 14.65 | 14.16 | 14.5 | +1.47% | 59,475 | 85,891,171 |
| 2024-11-05 | 13.96 | 14.47 | 13.86 | 14.29 | +2.95% | 40,641 | 57,952,844 |
| 2024-11-04 | 13.77 | 13.91 | 13.55 | 13.88 | +0.8% | 26,020 | 35,811,971 |
| 2024-11-01 | 14.11 | 14.45 | 13.69 | 13.77 | -2.27% | 40,222 | 56,153,288 |
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：