股票概览
17.95
+3.28%
+0.57
17.34
开盘价
18.08
最高价
17.22
最低价
37,257
成交量
数据更新至: 2024-11-29
技术指标
17.66
MA5 (5日均线)
17.73
MA10 (10日均线)
18.01
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 | 17.34 | 18.08 | 17.22 | 17.95 | +3.28% | 37,257 | 66,074,415 |
| 2024-11-28 | 17.45 | 17.78 | 17.35 | 17.38 | -1.14% | 22,748 | 39,990,899 |
| 2024-11-27 | 17.3 | 17.58 | 16.73 | 17.58 | +0.98% | 29,313 | 50,142,789 |
| 2024-11-26 | 17.74 | 17.94 | 17.33 | 17.41 | -3.12% | 26,810 | 47,168,419 |
| 2024-11-25 | 17.8 | 18.06 | 17.37 | 17.97 | +0.22% | 31,380 | 55,568,661 |
| 2024-11-22 | 18.59 | 18.7 | 17.89 | 17.93 | -2.98% | 76,473 | 140,021,802 |
| 2024-11-21 | 18.04 | 18.68 | 17.78 | 18.48 | +2.38% | 70,955 | 130,133,043 |
| 2024-11-20 | 17.72 | 18.23 | 17.62 | 18.05 | +1.35% | 35,104 | 63,439,326 |
| 2024-11-19 | 16.98 | 17.82 | 16.76 | 17.81 | +6.26% | 36,783 | 63,755,438 |
| 2024-11-18 | 17.54 | 17.6 | 16.67 | 16.76 | -3.51% | 34,168 | 58,108,744 |
| 2024-11-15 | 17.73 | 18.02 | 17.31 | 17.37 | -2.03% | 37,133 | 65,812,658 |
| 2024-11-14 | 18.19 | 18.99 | 17.7 | 17.73 | -3.06% | 55,558 | 101,995,781 |
| 2024-11-13 | 17.79 | 18.31 | 17.49 | 18.29 | +1.55% | 40,532 | 73,081,799 |
| 2024-11-12 | 18.5 | 18.78 | 17.79 | 18.01 | -2.65% | 61,660 | 112,708,861 |
| 2024-11-11 | 18.17 | 18.54 | 18.01 | 18.5 | +0.82% | 59,989 | 110,055,211 |
| 2024-11-08 | 18.25 | 18.6 | 18.25 | 18.35 | -0.7% | 73,293 | 134,964,081 |
| 2024-11-07 | 18.84 | 19 | 17.8 | 18.48 | -0.65% | 94,800 | 174,434,035 |
| 2024-11-06 | 18.62 | 19.36 | 18.38 | 18.6 | -4.02% | 139,557 | 261,096,235 |
| 2024-11-05 | 17.53 | 19.6 | 17.33 | 19.38 | +7.07% | 174,462 | 319,054,327 |
| 2024-11-04 | 18.28 | 19.21 | 17.5 | 18.1 | +4.75% | 145,808 | 265,970,762 |
| 2024-11-01 | 16.62 | 18.5 | 16.38 | 17.28 | +3.29% | 129,925 | 226,115,692 |
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：