股票概览
17.91
-1.1%
-0.2
17.91
开盘价
18.4
最高价
17.37
最低价
215,781
成交量
数据更新至: 2024-11-29
技术指标
17.70
MA5 (5日均线)
17.74
MA10 (10日均线)
16.65
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 | 17.91 | 18.4 | 17.37 | 17.91 | -1.1% | 215,781 | 385,595,780 |
| 2024-11-28 | 17.6 | 18.49 | 17.58 | 18.11 | +3.37% | 251,244 | 454,096,616 |
| 2024-11-27 | 16.82 | 17.64 | 16.51 | 17.52 | +2.16% | 165,355 | 283,649,687 |
| 2024-11-26 | 17.49 | 18.2 | 16.95 | 17.15 | -3.6% | 177,619 | 312,540,122 |
| 2024-11-25 | 16.93 | 17.79 | 16.41 | 17.79 | +3.91% | 214,446 | 368,760,694 |
| 2024-11-22 | 18.02 | 18.88 | 16.93 | 17.12 | -4.84% | 274,770 | 495,283,434 |
| 2024-11-21 | 18.51 | 18.51 | 17.54 | 17.99 | -4.61% | 319,316 | 576,456,558 |
| 2024-11-20 | 18.2 | 19.24 | 17.8 | 18.86 | +2.06% | 402,665 | 750,043,026 |
| 2024-11-19 | 16.36 | 18.5 | 16.1 | 18.48 | +12.34% | 429,119 | 756,664,211 |
| 2024-11-18 | 17.48 | 17.59 | 15.79 | 16.45 | -5.46% | 331,153 | 545,964,619 |
| 2024-11-15 | 15.63 | 18.34 | 15.63 | 17.4 | +10.69% | 444,031 | 753,804,314 |
| 2024-11-14 | 16.32 | 16.91 | 15.68 | 15.72 | -4.67% | 202,850 | 329,898,393 |
| 2024-11-13 | 15.82 | 16.69 | 15.73 | 16.49 | +3.65% | 249,011 | 405,939,604 |
| 2024-11-12 | 16.16 | 16.46 | 15.61 | 15.91 | -0.56% | 220,699 | 355,336,361 |
| 2024-11-11 | 14.95 | 16 | 14.8 | 16 | +6.17% | 219,689 | 342,218,907 |
| 2024-11-08 | 15.37 | 15.61 | 15 | 15.07 | -1.7% | 188,186 | 287,906,319 |
| 2024-11-07 | 14.88 | 15.33 | 14.68 | 15.33 | +2.27% | 180,780 | 272,801,050 |
| 2024-11-06 | 14.58 | 15.29 | 14.5 | 14.99 | +2.53% | 220,422 | 328,727,221 |
| 2024-11-05 | 14.03 | 14.65 | 13.98 | 14.62 | +4.06% | 169,477 | 244,909,131 |
| 2024-11-04 | 13.58 | 14.06 | 13.39 | 14.05 | +3.31% | 121,787 | 168,127,141 |
| 2024-11-01 | 14.75 | 14.75 | 13.56 | 13.6 | -8.17% | 228,126 | 318,013,120 |
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：