股票概览
17.34
+3.09%
+0.52
16.89
开盘价
17.75
最高价
16.76
最低价
46,836
成交量
数据更新至: 2024-11-29
技术指标
16.74
MA5 (5日均线)
16.73
MA10 (10日均线)
16.95
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 | 16.89 | 17.75 | 16.76 | 17.34 | +3.09% | 46,836 | 80,959,613 |
| 2024-11-28 | 16.68 | 17.04 | 16.59 | 16.82 | +0.84% | 29,613 | 49,885,574 |
| 2024-11-27 | 16.48 | 16.68 | 15.83 | 16.68 | +2.02% | 27,318 | 44,437,370 |
| 2024-11-26 | 16.45 | 16.78 | 16.26 | 16.35 | -0.91% | 22,048 | 36,368,730 |
| 2024-11-25 | 16.25 | 16.55 | 16.18 | 16.5 | +1.54% | 26,443 | 43,213,509 |
| 2024-11-22 | 17.21 | 17.35 | 16.2 | 16.25 | -5.74% | 38,322 | 63,969,382 |
| 2024-11-21 | 17.24 | 17.39 | 17.07 | 17.24 | +0.52% | 30,482 | 52,465,354 |
| 2024-11-20 | 16.62 | 17.33 | 16.55 | 17.15 | +2.51% | 38,899 | 66,218,567 |
| 2024-11-19 | 16.34 | 16.73 | 16.25 | 16.73 | +2.95% | 22,487 | 37,095,886 |
| 2024-11-18 | 16.76 | 16.84 | 16.12 | 16.25 | -2.52% | 34,159 | 56,048,562 |
| 2024-11-15 | 16.9 | 17.16 | 16.63 | 16.67 | -1.83% | 26,416 | 44,643,840 |
| 2024-11-14 | 17.48 | 17.57 | 16.9 | 16.98 | -3.14% | 30,431 | 52,257,239 |
| 2024-11-13 | 17.65 | 17.93 | 17.2 | 17.53 | -1.24% | 37,779 | 66,092,237 |
| 2024-11-12 | 17.58 | 18.19 | 17.5 | 17.75 | +0.97% | 62,480 | 111,846,791 |
| 2024-11-11 | 17.07 | 17.58 | 17.01 | 17.58 | +2.39% | 42,956 | 74,387,531 |
| 2024-11-08 | 17.68 | 17.92 | 17.07 | 17.17 | -1.27% | 41,600 | 72,097,775 |
| 2024-11-07 | 16.71 | 17.42 | 16.71 | 17.39 | +2.96% | 38,423 | 66,144,092 |
| 2024-11-06 | 17.15 | 17.15 | 16.76 | 16.89 | -0.94% | 29,429 | 49,918,720 |
| 2024-11-05 | 16.68 | 17.08 | 16.58 | 17.05 | +2.4% | 37,061 | 62,716,177 |
| 2024-11-04 | 16.48 | 16.74 | 16.45 | 16.65 | +0.73% | 22,459 | 37,220,894 |
| 2024-11-01 | 16.69 | 16.88 | 16.16 | 16.53 | -1.08% | 43,421 | 71,791,151 |
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：