股票概览
17.33
+0.23%
+0.04
17.26
开盘价
17.87
最高价
17.26
最低价
136,905
成交量
数据更新至: 2024-11-29
技术指标
17.57
MA5 (5日均线)
17.06
MA10 (10日均线)
16.83
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 | 17.26 | 17.87 | 17.26 | 17.33 | +0.23% | 136,905 | 239,977,839 |
| 2024-11-28 | 17.99 | 18.09 | 17.29 | 17.29 | -3.25% | 137,018 | 241,582,090 |
| 2024-11-27 | 17.68 | 17.9 | 17.3 | 17.87 | -1.16% | 170,194 | 300,086,460 |
| 2024-11-26 | 17.01 | 18.15 | 16.93 | 18.08 | +4.69% | 246,188 | 433,977,500 |
| 2024-11-25 | 16.48 | 17.32 | 16.48 | 17.27 | +3.41% | 154,609 | 261,254,328 |
| 2024-11-22 | 17.15 | 17.9 | 16.52 | 16.7 | +0.06% | 261,356 | 455,817,764 |
| 2024-11-21 | 16.95 | 17 | 16.51 | 16.69 | -1.01% | 69,117 | 115,666,801 |
| 2024-11-20 | 16.47 | 17.06 | 16.32 | 16.86 | +2.37% | 93,051 | 156,084,095 |
| 2024-11-19 | 16.1 | 16.54 | 16 | 16.47 | +2.43% | 74,830 | 121,850,545 |
| 2024-11-18 | 17.16 | 17.3 | 15.95 | 16.08 | -6.24% | 130,731 | 214,142,544 |
| 2024-11-15 | 16.58 | 17.47 | 16.43 | 17.15 | +3.44% | 168,289 | 287,084,351 |
| 2024-11-14 | 16.67 | 17.13 | 16.53 | 16.58 | -0.48% | 98,462 | 165,370,977 |
| 2024-11-13 | 16.68 | 16.8 | 16.38 | 16.66 | -0.24% | 61,391 | 101,895,303 |
| 2024-11-12 | 16.89 | 17.24 | 16.52 | 16.7 | -1.12% | 100,273 | 169,735,865 |
| 2024-11-11 | 16.55 | 16.91 | 16.5 | 16.89 | +1.38% | 85,757 | 143,557,990 |
| 2024-11-08 | 16.75 | 17.33 | 16.63 | 16.66 | +0.12% | 96,195 | 162,137,504 |
| 2024-11-07 | 16.18 | 16.68 | 16.12 | 16.64 | +0.97% | 81,788 | 134,880,974 |
| 2024-11-06 | 16.33 | 16.84 | 16.18 | 16.48 | +0.86% | 109,739 | 182,027,711 |
| 2024-11-05 | 15.92 | 16.4 | 15.83 | 16.34 | +2.83% | 79,920 | 129,049,488 |
| 2024-11-04 | 15.54 | 15.91 | 15.52 | 15.89 | +2.25% | 37,322 | 58,854,593 |
| 2024-11-01 | 15.89 | 16.02 | 15.4 | 15.54 | -2.63% | 57,371 | 90,008,128 |
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：