股票概览
17.73
+0.57%
+0.1
17.59
开盘价
18.19
最高价
17.59
最低价
35,767
成交量
数据更新至: 2024-11-29
技术指标
17.54
MA5 (5日均线)
17.38
MA10 (10日均线)
18.49
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 | 17.59 | 18.19 | 17.59 | 17.73 | +0.57% | 35,767 | 64,142,046 |
| 2024-11-28 | 17.6 | 18.36 | 17.53 | 17.63 | -0.56% | 34,078 | 61,129,936 |
| 2024-11-27 | 17.34 | 17.73 | 16.77 | 17.73 | +2.96% | 26,017 | 44,989,816 |
| 2024-11-26 | 17.35 | 17.75 | 17.15 | 17.22 | -0.86% | 20,686 | 36,013,173 |
| 2024-11-25 | 16.84 | 17.58 | 16.84 | 17.37 | +3.15% | 23,302 | 40,322,350 |
| 2024-11-22 | 17.71 | 17.74 | 16.8 | 16.84 | -4.54% | 24,930 | 43,253,849 |
| 2024-11-21 | 17.53 | 17.83 | 17.35 | 17.64 | +0.63% | 21,593 | 38,024,407 |
| 2024-11-20 | 17.24 | 17.89 | 17.05 | 17.53 | +2.34% | 30,541 | 53,507,641 |
| 2024-11-19 | 16.97 | 17.16 | 16.61 | 17.13 | +0.94% | 25,917 | 43,924,439 |
| 2024-11-18 | 18.11 | 18.22 | 16.6 | 16.97 | -6.86% | 48,003 | 82,699,186 |
| 2024-11-15 | 19.31 | 19.4 | 18.21 | 18.22 | -6.56% | 42,945 | 80,968,664 |
| 2024-11-14 | 18.9 | 20.37 | 18.82 | 19.5 | +2.47% | 75,279 | 147,693,375 |
| 2024-11-13 | 19.07 | 19.19 | 18.5 | 19.03 | -0.1% | 29,896 | 56,362,580 |
| 2024-11-12 | 19.26 | 19.47 | 18.81 | 19.05 | -1.09% | 43,352 | 82,941,207 |
| 2024-11-11 | 19.62 | 19.96 | 19 | 19.26 | -2.83% | 60,032 | 115,630,146 |
| 2024-11-08 | 20.15 | 20.84 | 19.68 | 19.82 | -1.44% | 54,143 | 109,338,717 |
| 2024-11-07 | 19.8 | 20.39 | 19.71 | 20.11 | 0% | 38,102 | 76,455,474 |
| 2024-11-06 | 20.38 | 20.92 | 20 | 20.11 | -1.47% | 44,095 | 89,957,540 |
| 2024-11-05 | 20.3 | 20.54 | 19.88 | 20.41 | -0.2% | 44,952 | 91,083,014 |
| 2024-11-04 | 19.01 | 20.58 | 18.38 | 20.45 | +6.62% | 50,525 | 98,988,759 |
| 2024-11-01 | 19.1 | 19.8 | 18.92 | 19.18 | -0.36% | 41,946 | 80,802,275 |
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：