股票概览
17.25
-0.29%
-0.05
17.31
开盘价
17.53
最高价
16.8
最低价
78,810
成交量
数据更新至: 2024-11-29
技术指标
17.62
MA5 (5日均线)
18.26
MA10 (10日均线)
17.59
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 | 17.31 | 17.53 | 16.8 | 17.25 | -0.29% | 78,810 | 135,165,421 |
| 2024-11-28 | 17.96 | 18.04 | 17.19 | 17.3 | -3.67% | 87,079 | 153,211,749 |
| 2024-11-27 | 17.2 | 18 | 16.65 | 17.96 | +3.58% | 85,698 | 149,069,896 |
| 2024-11-26 | 18.5 | 18.5 | 17.28 | 17.34 | -4.99% | 98,710 | 174,330,045 |
| 2024-11-25 | 18.68 | 18.75 | 17.61 | 18.25 | -4.05% | 140,978 | 254,399,565 |
| 2024-11-22 | 19.57 | 21.2 | 18.92 | 19.02 | -4.47% | 204,951 | 409,356,623 |
| 2024-11-21 | 18.83 | 22.7 | 18.8 | 19.91 | +4.84% | 261,692 | 533,804,306 |
| 2024-11-20 | 18.62 | 19.29 | 18.16 | 18.99 | -0.05% | 166,758 | 310,004,898 |
| 2024-11-19 | 17.1 | 19 | 16.91 | 19 | +7.89% | 201,108 | 365,826,142 |
| 2024-11-18 | 16.8 | 18.8 | 15.82 | 17.61 | +4.32% | 134,579 | 231,203,876 |
| 2024-11-15 | 17.17 | 17.74 | 16.8 | 16.88 | -1.8% | 93,131 | 160,654,285 |
| 2024-11-14 | 18.6 | 18.7 | 17.17 | 17.19 | -8.17% | 135,955 | 241,721,630 |
| 2024-11-13 | 17.5 | 19.58 | 17.42 | 18.72 | +5.17% | 207,930 | 386,259,493 |
| 2024-11-12 | 17.25 | 18.66 | 17.11 | 17.8 | +3.67% | 151,275 | 267,180,346 |
| 2024-11-11 | 16.52 | 17.17 | 16.52 | 17.17 | +3.12% | 77,030 | 130,497,658 |
| 2024-11-08 | 16.91 | 17.2 | 16.6 | 16.65 | -0.36% | 85,429 | 144,075,076 |
| 2024-11-07 | 16.55 | 17.3 | 16.44 | 16.71 | +2.26% | 103,812 | 174,484,464 |
| 2024-11-06 | 16.12 | 16.51 | 15.98 | 16.34 | +1.87% | 73,197 | 119,294,526 |
| 2024-11-05 | 15.67 | 16.07 | 15.52 | 16.04 | +2.1% | 55,580 | 88,319,548 |
| 2024-11-04 | 15.15 | 15.72 | 14.94 | 15.71 | +4.73% | 47,085 | 72,744,509 |
| 2024-11-01 | 15.71 | 15.87 | 14.92 | 15 | -5.66% | 60,898 | 92,822,665 |
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：