股票概览
17.7
+1.67%
+0.29
17.55
开盘价
17.93
最高价
17.26
最低价
35,337
成交量
数据更新至: 2024-11-29
技术指标
17.72
MA5 (5日均线)
17.85
MA10 (10日均线)
18.24
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 | 17.55 | 17.93 | 17.26 | 17.7 | +1.67% | 35,337 | 62,319,885 |
| 2024-11-28 | 17.58 | 17.72 | 17.37 | 17.41 | -1.25% | 26,243 | 46,063,131 |
| 2024-11-27 | 17.63 | 17.76 | 16.86 | 17.63 | -0.73% | 42,031 | 72,416,271 |
| 2024-11-26 | 18.38 | 18.43 | 17.71 | 17.76 | -1.77% | 26,457 | 47,409,315 |
| 2024-11-25 | 17.61 | 18.23 | 17.56 | 18.08 | +3.31% | 35,089 | 62,782,629 |
| 2024-11-22 | 18.56 | 18.56 | 17.5 | 17.5 | -4.79% | 39,370 | 70,951,417 |
| 2024-11-21 | 18.27 | 18.85 | 18.17 | 18.38 | 0% | 39,626 | 73,173,511 |
| 2024-11-20 | 18.1 | 18.44 | 18.06 | 18.38 | +1.1% | 29,785 | 54,457,073 |
| 2024-11-19 | 17.6 | 18.23 | 17.42 | 18.18 | +3.77% | 38,003 | 67,762,157 |
| 2024-11-18 | 18.19 | 18.39 | 17.4 | 17.52 | -3.63% | 43,614 | 77,432,933 |
| 2024-11-15 | 18.8 | 18.98 | 18.18 | 18.18 | -3.19% | 48,362 | 90,067,375 |
| 2024-11-14 | 19.38 | 19.48 | 18.7 | 18.78 | -2.54% | 46,833 | 89,152,983 |
| 2024-11-13 | 19.02 | 19.41 | 18.6 | 19.27 | +0.1% | 54,403 | 103,502,393 |
| 2024-11-12 | 19.68 | 19.86 | 19.09 | 19.25 | -2.53% | 86,125 | 167,765,793 |
| 2024-11-11 | 19.08 | 19.75 | 18.65 | 19.75 | +3.57% | 106,959 | 207,219,471 |
| 2024-11-08 | 18.9 | 19.49 | 18.53 | 19.07 | +4.26% | 123,316 | 235,129,651 |
| 2024-11-07 | 17.77 | 18.29 | 17.71 | 18.29 | +2.7% | 53,483 | 96,587,174 |
| 2024-11-06 | 18.1 | 18.44 | 17.7 | 17.81 | -1.82% | 66,191 | 119,804,033 |
| 2024-11-05 | 17.54 | 18.28 | 17.49 | 18.14 | +2.83% | 71,099 | 127,218,936 |
| 2024-11-04 | 16.99 | 17.85 | 16.9 | 17.64 | +5.13% | 63,470 | 111,602,492 |
| 2024-11-01 | 17.53 | 17.59 | 16.73 | 16.78 | -4.88% | 62,921 | 106,851,497 |
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：