股票概览
17.49
+3.43%
+0.58
16.98
开盘价
17.85
最高价
16.82
最低价
98,334
成交量
数据更新至: 2024-11-29
技术指标
16.89
MA5 (5日均线)
17.18
MA10 (10日均线)
18.23
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 | 16.98 | 17.85 | 16.82 | 17.49 | +3.43% | 98,334 | 171,546,094 |
| 2024-11-28 | 16.93 | 17.34 | 16.59 | 16.91 | 0% | 64,601 | 109,610,627 |
| 2024-11-27 | 16.35 | 16.95 | 16.05 | 16.91 | +2.8% | 70,192 | 115,712,506 |
| 2024-11-26 | 16.68 | 16.85 | 16.3 | 16.45 | -1.38% | 47,342 | 78,482,024 |
| 2024-11-25 | 16.83 | 17 | 16.38 | 16.68 | -0.54% | 63,313 | 105,556,778 |
| 2024-11-22 | 17.48 | 17.68 | 16.75 | 16.77 | -4.34% | 85,814 | 147,553,834 |
| 2024-11-21 | 18.01 | 18.05 | 17.3 | 17.53 | -2.61% | 82,260 | 145,246,686 |
| 2024-11-20 | 17.53 | 18.6 | 17.37 | 18 | +1.75% | 116,705 | 210,127,858 |
| 2024-11-19 | 17.32 | 17.85 | 17.17 | 17.69 | +1.78% | 64,659 | 113,321,124 |
| 2024-11-18 | 17.66 | 17.77 | 16.8 | 17.38 | -1.64% | 125,652 | 217,564,162 |
| 2024-11-15 | 18.58 | 18.87 | 17.55 | 17.67 | -6.41% | 152,291 | 278,208,514 |
| 2024-11-14 | 19.13 | 19.65 | 18.53 | 18.88 | -1.2% | 153,191 | 292,626,112 |
| 2024-11-13 | 19.21 | 19.45 | 18.65 | 19.11 | -1.49% | 114,349 | 217,313,652 |
| 2024-11-12 | 20.71 | 20.9 | 19.19 | 19.4 | -6.73% | 232,852 | 461,660,616 |
| 2024-11-11 | 19.5 | 21.01 | 19.47 | 20.8 | +6.34% | 253,287 | 521,678,941 |
| 2024-11-08 | 19.93 | 20.45 | 19.47 | 19.56 | -1.71% | 141,545 | 281,295,097 |
| 2024-11-07 | 19.49 | 20.05 | 19.06 | 19.9 | +0.2% | 194,487 | 379,940,807 |
| 2024-11-06 | 19.87 | 20.42 | 19.5 | 19.86 | -0.05% | 265,395 | 530,293,631 |
| 2024-11-05 | 17.83 | 20.1 | 17.63 | 19.87 | +12.2% | 375,907 | 714,438,275 |
| 2024-11-04 | 16.99 | 18.3 | 16.76 | 17.71 | +4.92% | 211,881 | 374,595,925 |
| 2024-11-01 | 17.68 | 17.98 | 16.8 | 16.88 | -4.15% | 138,157 | 237,690,792 |
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：