股票概览
17.53
+1.8%
+0.31
17.18
开盘价
17.62
最高价
16.93
最低价
71,999
成交量
数据更新至: 2024-11-29
技术指标
17.46
MA5 (5日均线)
17.72
MA10 (10日均线)
18.13
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 | 17.18 | 17.62 | 16.93 | 17.53 | +1.8% | 71,999 | 124,994,920 |
| 2024-11-28 | 17.45 | 17.56 | 17.16 | 17.22 | -1.88% | 59,964 | 104,222,551 |
| 2024-11-27 | 17.13 | 17.55 | 16.62 | 17.55 | +1.8% | 83,941 | 143,017,254 |
| 2024-11-26 | 17.6 | 17.81 | 17.18 | 17.24 | -2.82% | 61,797 | 107,788,022 |
| 2024-11-25 | 17.48 | 17.75 | 17.13 | 17.74 | +1.08% | 75,351 | 131,074,127 |
| 2024-11-22 | 18.06 | 18.5 | 17.53 | 17.55 | -3.2% | 99,055 | 178,417,125 |
| 2024-11-21 | 18.3 | 18.44 | 17.83 | 18.13 | -1.63% | 90,149 | 163,536,608 |
| 2024-11-20 | 18.18 | 18.55 | 18.14 | 18.43 | +0.38% | 85,017 | 156,039,177 |
| 2024-11-19 | 17.55 | 18.36 | 17.5 | 18.36 | +5.09% | 82,392 | 147,208,577 |
| 2024-11-18 | 18.57 | 18.65 | 17.3 | 17.47 | -5.57% | 110,403 | 196,061,533 |
| 2024-11-15 | 18.56 | 19.08 | 18.5 | 18.5 | -0.22% | 113,305 | 212,887,024 |
| 2024-11-14 | 19.3 | 19.42 | 18.53 | 18.54 | -3.64% | 101,100 | 190,824,859 |
| 2024-11-13 | 19.49 | 19.68 | 18.8 | 19.24 | -1.18% | 137,185 | 263,088,379 |
| 2024-11-12 | 19.35 | 19.88 | 19.01 | 19.47 | +0.62% | 210,103 | 407,656,736 |
| 2024-11-11 | 18.43 | 19.47 | 18.34 | 19.35 | +5.05% | 197,068 | 374,857,681 |
| 2024-11-08 | 18.66 | 18.66 | 18.3 | 18.42 | +0.71% | 147,624 | 273,032,671 |
| 2024-11-07 | 17.91 | 18.3 | 17.73 | 18.29 | +0.77% | 116,166 | 209,390,035 |
| 2024-11-06 | 18.18 | 18.74 | 17.95 | 18.15 | +1.34% | 177,502 | 326,353,718 |
| 2024-11-05 | 17.66 | 18.03 | 17.5 | 17.91 | +2.17% | 115,256 | 205,353,688 |
| 2024-11-04 | 16.72 | 17.54 | 16.72 | 17.53 | +3.67% | 95,536 | 165,707,050 |
| 2024-11-01 | 17.97 | 17.97 | 16.88 | 16.91 | -6.26% | 141,427 | 244,485,347 |
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：