股票概览
17.33
+3.71%
+0.62
16.65
开盘价
17.58
最高价
16.61
最低价
182,336
成交量
数据更新至: 2024-11-29
技术指标
16.92
MA5 (5日均线)
17.34
MA10 (10日均线)
18.47
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 | 16.65 | 17.58 | 16.61 | 17.33 | +3.71% | 182,336 | 313,453,608 |
| 2024-11-28 | 17 | 17.15 | 16.7 | 16.71 | -2.11% | 131,464 | 222,523,447 |
| 2024-11-27 | 16.45 | 17.08 | 16.12 | 17.07 | +3.14% | 155,469 | 258,249,032 |
| 2024-11-26 | 16.9 | 16.95 | 16.53 | 16.55 | -2.42% | 122,536 | 204,272,941 |
| 2024-11-25 | 16.99 | 17.15 | 16.58 | 16.96 | -0.18% | 151,054 | 253,851,877 |
| 2024-11-22 | 18.02 | 18.07 | 16.96 | 16.99 | -5.51% | 177,876 | 311,231,510 |
| 2024-11-21 | 18.08 | 18.28 | 17.69 | 17.98 | -0.77% | 133,662 | 240,671,875 |
| 2024-11-20 | 18.06 | 18.3 | 17.88 | 18.12 | -0.38% | 167,010 | 302,099,672 |
| 2024-11-19 | 17.61 | 18.21 | 17.5 | 18.19 | +4% | 169,700 | 303,866,705 |
| 2024-11-18 | 18.19 | 18.38 | 17.23 | 17.49 | -3.58% | 190,043 | 335,843,452 |
| 2024-11-15 | 18.29 | 19 | 17.78 | 18.14 | -1.47% | 269,263 | 492,118,090 |
| 2024-11-14 | 19.3 | 19.39 | 18.3 | 18.41 | -4.81% | 194,325 | 365,212,876 |
| 2024-11-13 | 19.35 | 19.73 | 18.8 | 19.34 | -0.92% | 200,525 | 383,920,303 |
| 2024-11-12 | 20.3 | 20.36 | 19.18 | 19.52 | -4.22% | 300,086 | 592,639,944 |
| 2024-11-11 | 19.6 | 20.59 | 19.06 | 20.38 | +3.45% | 369,606 | 737,638,093 |
| 2024-11-08 | 19.52 | 20.49 | 19.39 | 19.7 | +1.03% | 378,283 | 756,017,114 |
| 2024-11-07 | 19.55 | 19.85 | 18.94 | 19.5 | -3.37% | 403,362 | 778,178,933 |
| 2024-11-06 | 20.92 | 21.3 | 19.99 | 20.18 | -3.26% | 447,191 | 920,130,211 |
| 2024-11-05 | 19.7 | 21.98 | 19.7 | 20.86 | +3.99% | 527,628 | 1,109,154,414 |
| 2024-11-04 | 19.93 | 21.08 | 19.56 | 20.06 | +0.8% | 493,690 | 999,218,767 |
| 2024-11-01 | 18.36 | 21.5 | 17.88 | 19.9 | +8.39% | 684,092 | 1,341,631,747 |
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：