股票概览
17.01
+0.95%
+0.16
16.85
开盘价
17.09
最高价
16.6
最低价
23,801
成交量
数据更新至: 2024-11-29
技术指标
16.82
MA5 (5日均线)
16.77
MA10 (10日均线)
17.17
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 | 16.85 | 17.09 | 16.6 | 17.01 | +0.95% | 23,801 | 40,236,449 |
| 2024-11-28 | 16.8 | 17.12 | 16.71 | 16.85 | +0.06% | 23,138 | 39,082,463 |
| 2024-11-27 | 16.6 | 16.84 | 16.07 | 16.84 | +1.63% | 22,550 | 36,981,632 |
| 2024-11-26 | 16.81 | 17 | 16.48 | 16.57 | -1.66% | 21,228 | 35,431,936 |
| 2024-11-25 | 16.3 | 16.87 | 16.3 | 16.85 | +3.88% | 29,242 | 48,549,863 |
| 2024-11-22 | 17.05 | 17.17 | 16.22 | 16.22 | -5.48% | 26,931 | 44,993,772 |
| 2024-11-21 | 17.04 | 17.33 | 16.91 | 17.16 | +0.18% | 19,635 | 33,727,000 |
| 2024-11-20 | 16.9 | 17.24 | 16.73 | 17.13 | +1.54% | 24,515 | 41,850,952 |
| 2024-11-19 | 16.27 | 16.87 | 16.27 | 16.87 | +4.07% | 26,339 | 43,593,447 |
| 2024-11-18 | 16.82 | 17.05 | 16.04 | 16.21 | -3.68% | 34,398 | 56,243,616 |
| 2024-11-15 | 17.21 | 17.55 | 16.75 | 16.83 | -2.43% | 32,267 | 55,523,254 |
| 2024-11-14 | 17.77 | 17.93 | 17.15 | 17.25 | -3.42% | 30,001 | 52,530,438 |
| 2024-11-13 | 17.69 | 17.88 | 17.25 | 17.86 | -0.28% | 35,332 | 62,181,971 |
| 2024-11-12 | 18.42 | 18.42 | 17.72 | 17.91 | -2.18% | 49,431 | 89,048,127 |
| 2024-11-11 | 17.5 | 18.38 | 17.5 | 18.31 | +5.17% | 55,652 | 99,761,209 |
| 2024-11-08 | 17.61 | 17.8 | 17.38 | 17.41 | -0.97% | 45,863 | 80,706,158 |
| 2024-11-07 | 17.3 | 17.66 | 17.19 | 17.58 | +0.74% | 41,181 | 72,222,356 |
| 2024-11-06 | 17.76 | 17.92 | 17.34 | 17.45 | -1.41% | 46,382 | 81,819,593 |
| 2024-11-05 | 17.46 | 17.79 | 17.3 | 17.7 | +1.49% | 45,479 | 79,903,930 |
| 2024-11-04 | 17.38 | 17.6 | 17.23 | 17.44 | +0.69% | 37,963 | 66,071,344 |
| 2024-11-01 | 18.54 | 18.94 | 17.25 | 17.32 | -7.97% | 74,631 | 132,476,038 |
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：