股票概览
17.68
+0.68%
+0.12
17.3
开盘价
17.85
最高价
17.08
最低价
292,859
成交量
数据更新至: 2024-11-29
技术指标
17.30
MA5 (5日均线)
17.19
MA10 (10日均线)
17.23
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 | 17.3 | 17.85 | 17.08 | 17.68 | +0.68% | 292,859 | 513,287,598 |
| 2024-11-28 | 17.54 | 17.96 | 17.07 | 17.56 | +0.34% | 327,761 | 576,206,398 |
| 2024-11-27 | 16.31 | 17.57 | 15.65 | 17.5 | +6.19% | 322,720 | 534,954,693 |
| 2024-11-26 | 16.9 | 17.33 | 16.47 | 16.48 | -4.63% | 235,819 | 396,330,019 |
| 2024-11-25 | 17.23 | 17.28 | 16.1 | 17.28 | +1.53% | 268,628 | 447,329,154 |
| 2024-11-22 | 16.99 | 18.2 | 16.82 | 17.02 | -0.76% | 367,879 | 644,761,960 |
| 2024-11-21 | 17.45 | 17.48 | 16.77 | 17.15 | -2.17% | 234,206 | 401,053,340 |
| 2024-11-20 | 17.27 | 17.76 | 17.01 | 17.53 | +1.33% | 269,698 | 471,448,629 |
| 2024-11-19 | 16.51 | 17.32 | 16.04 | 17.3 | +5.81% | 303,702 | 505,902,480 |
| 2024-11-18 | 17.7 | 17.95 | 16.2 | 16.35 | -9.82% | 406,018 | 678,021,661 |
| 2024-11-15 | 17.34 | 19.27 | 17.34 | 18.13 | +4.62% | 622,344 | 1,140,766,143 |
| 2024-11-14 | 18.2 | 18.33 | 17.27 | 17.33 | -6.27% | 372,939 | 663,331,443 |
| 2024-11-13 | 17.93 | 18.99 | 17.8 | 18.49 | +2.38% | 456,868 | 839,628,741 |
| 2024-11-12 | 17.77 | 18.95 | 17.4 | 18.06 | +2.38% | 491,123 | 886,090,973 |
| 2024-11-11 | 16.94 | 17.67 | 16.87 | 17.64 | +3.7% | 280,279 | 487,291,749 |
| 2024-11-08 | 17.18 | 17.37 | 16.93 | 17.01 | +0.77% | 262,050 | 448,845,567 |
| 2024-11-07 | 16.6 | 17.09 | 16.5 | 16.88 | +1.81% | 235,153 | 395,959,311 |
| 2024-11-06 | 16.56 | 17.04 | 16.4 | 16.58 | +0.18% | 245,701 | 411,471,064 |
| 2024-11-05 | 15.99 | 16.7 | 15.99 | 16.55 | +3.05% | 224,812 | 369,759,060 |
| 2024-11-04 | 15.32 | 16.07 | 15.3 | 16.06 | +5.52% | 163,643 | 259,139,095 |
| 2024-11-01 | 16.07 | 16.27 | 15.19 | 15.22 | -5.82% | 205,276 | 320,003,222 |
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：